$2.66 +0.08 (%) Diana Shipping Inc - NYSE

Feb. 5, 2016 | 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
2/5/20162.612.712.502.66350,586
2/4/20162.602.932.552.581,549,709
2/3/20162.412.492.222.46527,168
2/2/20162.422.482.312.35474,590
2/1/20162.512.512.332.42403,736
1/29/20162.552.652.452.50321,405
1/28/20162.702.712.452.54340,615
1/27/20162.542.692.522.62558,461
1/26/20162.462.642.452.51696,666
1/25/20162.722.742.442.45733,424
1/22/20162.672.862.642.721,801,181
1/21/20162.562.772.472.61657,862
1/20/20162.522.542.302.49471,391
1/19/20162.502.772.502.57743,917
1/15/20162.252.502.222.48870,391
1/14/20162.122.702.052.591,630,346
1/13/20162.492.502.152.15984,309
1/12/20162.592.642.452.49988,991
1/11/20163.353.412.382.492,417,385
1/8/20163.823.863.423.46661,641
1/7/20164.224.223.853.85343,317
1/6/20164.454.454.164.23250,411
1/5/20164.414.504.234.47662,824
1/4/20164.304.374.184.35316,324
12/31/20154.014.384.014.35490,578
12/30/20154.064.204.054.09537,253
12/29/20154.434.554.044.13712,431
12/28/20154.394.534.354.44510,819
12/24/20154.364.554.314.50481,086
12/23/20153.914.343.914.31751,320
12/22/20153.623.973.613.94594,621
12/21/20153.623.673.563.66419,854
12/18/20153.583.633.503.61441,828
12/17/20153.683.743.513.58569,275
12/16/20153.703.743.613.72374,698
12/15/20153.753.753.563.66584,432
12/14/20153.913.923.713.83544,962
12/11/20153.853.963.803.95548,656
12/10/20153.893.983.853.94292,767
12/9/20153.863.963.813.88734,745
12/8/20153.713.913.683.89269,661
12/7/20153.943.973.753.81547,056
12/4/20154.144.143.884.00595,778
12/3/20154.354.354.104.17373,268
12/2/20154.484.544.244.28641,579
12/1/20154.754.824.454.49828,390
11/30/20154.774.854.674.751,588,981
11/27/20154.754.814.644.77247,939
11/25/20154.894.904.724.75576,366
11/24/20154.985.014.754.90846,228
11/23/20155.055.104.895.02458,997
11/20/20154.925.104.905.06776,427
11/19/20154.725.014.715.00726,232
11/18/20154.945.034.754.961,173,133
11/17/20155.455.455.155.24690,139
11/16/20155.365.415.155.31712,054
11/13/20155.165.485.125.48589,034
11/12/20155.815.845.015.301,120,023
11/11/20156.136.135.905.97827,064
11/10/20156.106.136.066.12872,346
11/9/20156.176.196.126.14297,250
11/6/20156.206.266.026.20419,481
11/5/20156.456.466.156.26341,480
11/4/20156.316.476.226.45267,805
11/3/20156.446.446.306.32171,934
11/2/20156.256.466.256.44184,992
10/30/20156.396.456.296.31106,704
10/29/20156.386.456.346.37164,189
10/28/20156.266.406.236.37274,014
10/27/20156.326.326.216.27186,133
10/26/20156.556.556.326.39197,814
10/23/20156.306.616.296.55425,190
10/22/20156.726.806.536.62249,056
10/21/20157.067.096.726.72463,104
10/20/20157.007.106.987.02246,848
10/19/20157.067.107.007.00289,953
10/16/20157.107.177.017.07176,975
10/15/20157.017.147.017.13147,633
10/14/20157.007.167.007.05206,622
10/13/20157.107.297.007.00201,947
10/12/20157.097.207.007.01294,551
10/9/20157.097.237.077.09376,485
10/8/20157.127.176.927.02643,417
10/7/20156.947.286.947.10862,611
10/6/20156.807.096.736.94448,628
10/5/20156.436.896.436.84780,102
10/2/20156.206.426.126.411,301,429
10/1/20156.486.486.076.21523,351
9/30/20156.486.506.316.48726,218
9/29/20156.676.706.416.43768,773
9/28/20156.836.856.626.663,065,496
9/25/20156.636.856.556.84198,212
9/24/20156.626.676.446.59275,374
9/23/20156.696.746.586.70308,335
9/22/20156.756.756.566.66592,102
9/21/20156.816.866.686.78306,478
9/18/20156.516.816.426.81477,390
9/17/20156.326.536.206.51458,430
9/16/20156.236.356.046.31767,405
9/15/20156.086.285.936.26471,461
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center