$6.89 +0.48 (%) Diana Shipping Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
12/19/20146.426.896.376.891,322,400
12/18/20146.506.566.316.411,154,520
12/17/20146.376.446.286.411,666,423
12/16/20146.406.586.306.31862,363
12/15/20146.686.736.286.43857,878
12/12/20146.556.876.556.62783,310
12/11/20146.696.756.556.58519,516
12/10/20146.606.796.546.70644,779
12/9/20146.496.726.456.651,477,162
12/8/20147.037.036.406.541,810,976
12/5/20146.997.186.997.05646,379
12/4/20147.007.106.957.06967,612
12/3/20146.907.136.857.021,200,438
12/2/20147.007.246.916.911,911,468
12/1/20147.477.496.966.962,048,318
11/28/20147.687.697.487.48446,085
11/26/20147.767.987.707.70774,793
11/25/20148.428.637.667.751,639,843
11/24/20147.787.947.727.88774,122
11/21/20147.988.107.757.79425,707
11/20/20147.707.887.707.84328,455
11/19/20147.807.807.637.72456,896
11/18/20147.827.937.787.80430,769
11/17/20147.947.997.767.82581,548
11/14/20147.848.027.807.95567,811
11/13/20148.078.127.777.82716,903
11/12/20147.928.127.888.08440,028
11/11/20147.988.117.867.97438,314
11/10/20148.148.338.048.06251,648
11/7/20148.088.258.038.09640,589
11/6/20148.008.217.998.09429,705
11/5/20148.108.228.028.02481,311
11/4/20148.408.528.118.12462,045
11/3/20148.448.628.388.51404,481
10/31/20148.528.668.338.45430,868
10/30/20148.608.678.408.44374,763
10/29/20148.618.708.468.64633,163
10/28/20148.208.618.118.61701,706
10/27/20148.308.497.828.131,426,303
10/24/20148.808.828.468.66789,817
10/23/20148.788.968.668.78569,271
10/22/20149.109.188.638.64652,605
10/21/20148.809.138.809.03638,782
10/20/20148.298.738.298.57988,861
10/17/20148.558.678.258.29420,961
10/16/20148.048.578.048.46770,493
10/15/20148.028.277.748.25902,674
10/14/20148.088.207.958.151,019,849
10/13/20148.128.248.008.04983,713
10/10/20148.238.398.018.14765,650
10/9/20148.608.608.258.30934,730
10/8/20148.618.678.368.63904,718
10/7/20148.758.768.498.61963,061
10/6/20148.528.808.338.751,095,346
10/3/20148.468.718.428.501,143,598
10/2/20148.718.778.468.651,138,346
10/1/20148.978.998.688.68881,307
9/30/20149.189.228.938.94657,948
9/29/20149.069.279.059.21519,896
9/26/20149.039.198.979.14582,776
9/25/20149.139.228.928.99876,878
9/24/20149.799.839.089.162,358,765
9/23/20149.7310.089.569.741,459,763
9/22/201410.2610.269.719.751,339,273
9/19/201410.2010.3510.1310.25840,313
9/18/201410.4810.4810.0710.20764,948
9/17/201410.3610.5110.3210.47675,788
9/16/201410.2410.4210.1410.31799,410
9/15/201410.0810.119.9310.03394,600
9/12/201410.3210.4110.0910.10410,425
9/11/201410.2810.4410.2510.38237,816
9/10/201410.2210.3510.0610.33486,267
9/9/201410.4210.4610.2210.23545,140
9/8/201410.3510.5410.2710.46538,518
9/5/201410.3310.4010.2410.35483,957
9/4/201410.4810.6410.3410.37629,553
9/3/201410.6610.7610.4410.44433,215
9/2/201410.6610.7510.5410.61619,110
8/29/201410.5910.6710.5310.64304,250
8/28/201410.5710.6310.4810.60249,874
8/27/201410.7910.8210.6010.60291,242
8/26/201410.6710.7510.6210.75558,572
8/25/201410.9210.9610.6610.67547,261
8/22/201410.9910.9910.8110.88447,518
8/21/201410.9811.0410.8011.03446,474
8/20/201410.8510.9710.7010.93526,505
8/19/201410.9910.9910.8510.89663,877
8/18/201410.7410.9810.7410.90686,410
8/15/201410.6810.9410.5710.691,038,984
8/14/201410.1910.5810.1310.53924,186
8/13/201410.0910.2310.0410.11629,933
8/12/20149.8310.149.8010.071,195,713
8/11/20149.6810.029.689.861,169,513
8/8/20149.459.669.439.65344,146
8/7/20149.479.519.449.44539,934
8/6/20149.439.509.359.44523,423
8/5/20149.459.519.359.44712,631
8/4/20149.629.719.429.48852,909
8/1/20149.759.899.569.62985,410
7/31/20149.689.909.609.751,071,822
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center