$2.40 +0.03 (%) Diana Shipping Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
8/23/20162.382.462.372.37499,652
8/22/20162.452.472.372.39359,954
8/19/20162.462.502.382.46392,040
8/18/20162.502.542.452.51386,752
8/17/20162.602.602.482.52364,796
8/16/20162.582.682.542.61441,214
8/15/20162.542.682.542.61570,098
8/12/20162.492.622.452.55412,936
8/11/20162.562.562.452.48483,325
8/10/20162.572.642.482.51615,256
8/9/20162.752.752.482.57629,188
8/8/20162.642.752.562.69690,265
8/5/20162.402.592.392.57924,203
8/4/20162.392.422.362.39234,104
8/3/20162.392.442.362.41423,136
8/2/20162.402.472.362.39666,890
8/1/20162.562.652.362.40744,564
7/29/20162.522.632.482.60481,369
7/28/20162.542.772.472.52534,755
7/27/20162.822.882.552.62419,953
7/26/20162.762.922.712.80325,865
7/25/20163.153.152.742.77586,738
7/22/20163.103.163.033.10323,719
7/21/20163.053.223.053.12647,540
7/20/20163.043.123.003.05465,165
7/19/20163.063.143.053.09319,895
7/18/20163.013.193.013.11500,033
7/15/20163.123.123.043.08489,884
7/14/20163.153.253.073.12691,833
7/13/20162.853.172.843.101,090,605
7/12/20162.642.852.632.781,058,426
7/11/20162.612.702.542.54268,863
7/8/20162.492.662.492.60301,004
7/7/20162.512.582.442.45255,440
7/6/20162.512.622.462.51320,573
7/5/20162.652.722.492.53495,115
7/1/20162.442.722.432.71593,687
6/30/20162.432.452.382.43252,695
6/29/20162.402.442.342.40299,210
6/28/20162.192.442.122.35739,887
6/27/20162.182.212.112.12463,364
6/24/20162.172.312.172.23459,210
6/23/20162.322.452.282.45257,318
6/22/20162.282.472.252.26219,150
6/21/20162.312.312.212.28155,138
6/20/20162.452.482.302.33222,712
6/17/20162.182.372.182.37468,336
6/16/20162.202.202.112.16268,825
6/15/20162.242.302.172.23368,671
6/14/20162.312.352.212.23492,716
6/13/20162.372.392.302.31285,458
6/10/20162.572.572.352.37336,203
6/9/20162.552.612.492.57308,569
6/8/20162.502.602.502.59288,373
6/7/20162.622.732.452.46577,188
6/6/20162.422.722.422.59406,781
6/3/20162.472.472.352.40291,423
6/2/20162.522.532.392.40356,524
6/1/20162.572.582.462.55398,758
5/31/20162.542.732.532.61773,298
5/27/20162.342.562.282.55545,486
5/26/20162.302.352.252.28575,033
5/25/20162.322.352.262.30461,155
5/24/20162.382.382.252.28480,122
5/23/20162.352.442.252.30983,543
5/20/20162.492.492.332.34435,192
5/19/20162.402.452.332.45672,709
5/18/20162.552.642.412.42906,338
5/17/20162.722.872.642.68663,353
5/16/20162.692.852.632.72496,135
5/13/20162.812.862.712.72339,647
5/12/20163.033.102.762.81541,734
5/11/20163.013.182.963.07340,718
5/10/20162.983.182.953.08360,913
5/9/20162.903.052.832.94502,905
5/6/20162.953.082.932.95311,474
5/5/20163.203.262.962.96535,099
5/4/20163.173.273.123.18333,479
5/3/20163.363.373.093.21709,361
5/2/20163.453.593.283.45761,085
4/29/20163.643.803.373.461,160,826
4/28/20163.113.693.033.422,066,264
4/27/20163.003.203.003.13801,252
4/26/20162.843.002.772.95554,334
4/25/20163.143.142.772.84688,005
4/22/20163.023.172.993.00984,274
4/21/20163.203.372.962.97883,041
4/20/20163.363.373.123.142,955,665
4/19/20163.143.393.103.31486,617
4/18/20163.053.263.043.13598,202
4/15/20163.013.153.003.07501,936
4/14/20163.073.132.993.02402,478
4/13/20162.883.092.823.04461,429
4/12/20163.053.072.782.86623,084
4/11/20163.013.212.983.02928,349
4/8/20162.573.102.523.001,636,533
4/7/20162.452.612.422.52756,539
4/6/20162.262.452.172.412,485,796
4/5/20162.322.382.222.25940,780
4/4/20162.582.602.312.341,291,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center