$2.98 0.00 (%) Diana Shipping Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
12/6/20162.843.012.802.98624,749
12/5/20163.023.022.832.86525,442
12/2/20162.983.082.822.96574,466
12/1/20163.063.142.943.00741,778
11/30/20163.203.242.953.001,112,755
11/29/20163.453.453.163.16586,815
11/28/20163.323.553.273.37690,561
11/25/20163.273.343.153.32374,967
11/23/20163.163.383.163.27691,384
11/22/20163.403.493.083.231,190,864
11/21/20163.513.633.293.40756,352
11/18/20163.563.653.373.471,462,590
11/17/20164.244.273.343.404,804,194
11/16/20164.544.973.934.005,700,461
11/15/20163.764.363.634.113,830,543
11/14/20163.623.743.463.571,325,019
11/11/20163.293.553.223.49948,564
11/10/20162.913.382.903.311,159,630
11/9/20162.522.962.442.91762,648
11/8/20162.472.702.472.60379,520
11/7/20162.492.502.442.49122,388
11/4/20162.392.442.362.4499,937
11/3/20162.422.442.402.40271,138
11/2/20162.432.472.422.44447,944
11/1/20162.502.502.412.47502,338
10/31/20162.542.582.482.50253,598
10/28/20162.482.602.482.56261,906
10/27/20162.472.532.432.49354,817
10/26/20162.502.512.412.50733,677
10/25/20162.492.622.472.51306,346
10/24/20162.512.532.492.52202,611
10/21/20162.502.522.482.51179,628
10/20/20162.532.562.512.53183,353
10/19/20162.512.632.492.58310,700
10/18/20162.522.612.502.50156,028
10/17/20162.502.532.472.52190,808
10/14/20162.552.572.492.56245,721
10/13/20162.512.572.462.55468,027
10/12/20162.572.602.532.55262,902
10/11/20162.652.652.572.59316,746
10/10/20162.732.742.612.63437,600
10/7/20162.772.832.702.76308,449
10/6/20162.812.852.682.78413,151
10/5/20162.712.852.702.78461,264
10/4/20162.742.792.612.65236,535
10/3/20162.612.752.582.74337,584
9/30/20162.652.662.552.62161,459
9/29/20162.802.812.612.61271,364
9/28/20162.902.902.532.79899,672
9/27/20162.752.832.752.81261,529
9/26/20162.952.952.792.79351,369
9/23/20163.023.082.922.93466,458
9/22/20162.733.182.733.021,177,629
9/21/20162.652.802.632.70711,904
9/20/20162.602.652.592.64330,071
9/19/20162.572.642.522.58405,106
9/16/20162.482.582.482.54556,818
9/15/20162.572.642.482.56210,774
9/14/20162.502.582.442.58489,136
9/13/20162.512.602.452.56460,511
9/12/20162.552.592.492.58294,334
9/9/20162.792.802.552.55812,573
9/8/20162.632.802.622.78800,837
9/7/20162.432.652.432.60706,086
9/6/20162.322.422.322.40336,411
9/2/20162.352.352.252.32276,057
9/1/20162.282.342.212.27788,163
8/31/20162.362.402.292.29309,414
8/30/20162.382.402.332.39272,205
8/29/20162.322.362.242.33326,836
8/26/20162.382.572.242.282,307,718
8/25/20162.402.422.352.40305,157
8/24/20162.392.442.352.38576,903
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center