$6.89 -0.02 (%) Diana Shipping Inc - NYSE

May. 22, 2015 | 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
5/22/20156.866.956.856.89404,948
5/21/20156.866.946.846.91589,057
5/20/20156.886.916.816.85657,677
5/19/20156.926.976.836.88777,006
5/18/20157.167.186.916.951,201,022
5/15/20157.017.346.957.23747,424
5/14/20157.037.036.937.00560,022
5/13/20157.007.066.867.00724,109
5/12/20156.856.936.726.911,018,257
5/11/20157.127.146.866.86750,631
5/8/20156.807.006.696.88879,639
5/7/20156.566.726.526.69539,203
5/6/20156.466.666.426.59957,645
5/5/20156.276.446.236.43663,382
5/4/20156.256.356.176.25281,505
5/1/20156.256.316.146.25378,949
4/30/20156.366.426.216.25548,605
4/29/20156.356.496.296.40561,865
4/28/20156.346.416.306.37265,146
4/27/20156.216.426.196.36505,525
4/24/20156.256.326.166.21411,494
4/23/20156.206.326.176.24367,301
4/22/20156.246.356.186.24370,555
4/21/20156.316.356.206.24353,005
4/20/20156.106.386.096.30566,210
4/17/20156.156.156.036.08659,866
4/16/20156.206.306.156.15916,420
4/15/20156.106.326.086.202,099,808
4/14/20156.126.126.046.07561,022
4/13/20156.236.246.106.102,173,294
4/10/20156.086.126.046.09290,020
4/9/20156.146.146.066.10405,370
4/8/20156.166.216.126.14263,947
4/7/20156.136.216.116.16680,023
4/6/20156.066.186.046.17438,643
4/2/20156.086.096.026.08312,461
4/1/20156.116.136.026.02391,731
3/31/20156.166.186.086.12392,722
3/30/20156.286.316.186.21250,533
3/27/20156.186.336.156.28414,071
3/26/20156.366.376.166.19617,101
3/25/20156.456.486.316.32340,905
3/24/20156.416.506.336.44695,736
3/23/20156.416.556.416.51320,460
3/20/20156.606.686.376.37619,551
3/19/20156.456.586.426.53487,298
3/18/20156.446.526.356.50302,212
3/17/20156.356.496.296.49256,550
3/16/20156.476.526.266.37553,164
3/13/20156.476.596.406.48435,616
3/12/20156.536.606.416.53301,839
3/11/20156.516.546.426.52207,125
3/10/20156.486.526.406.50442,120
3/9/20156.586.596.356.55513,430
3/6/20156.616.706.426.50279,860
3/5/20156.886.966.596.62446,246
3/4/20156.567.006.456.95553,763
3/3/20157.027.086.866.91423,118
3/2/20156.927.096.867.02342,552
2/27/20156.957.036.936.93301,498
2/26/20157.007.036.926.97308,730
2/25/20156.757.036.637.00338,520
2/24/20157.057.086.856.97509,222
2/23/20157.207.207.007.01268,713
2/20/20157.057.247.057.23414,897
2/19/20157.207.237.117.18368,523
2/18/20157.157.317.157.23334,518
2/17/20157.227.257.147.21194,200
2/13/20157.127.327.097.24567,846
2/12/20157.077.136.947.07287,197
2/11/20157.037.036.856.97326,180
2/10/20156.997.066.917.05401,393
2/9/20156.887.036.816.96625,989
2/6/20157.097.146.886.89392,822
2/5/20157.137.227.047.10545,045
2/4/20157.157.207.007.07725,972
2/3/20156.667.296.647.19926,147
2/2/20156.646.746.556.63438,667
1/30/20156.366.726.316.64543,233
1/29/20156.436.486.276.41477,893
1/28/20156.796.806.396.42684,322
1/27/20156.606.776.476.77403,501
1/26/20156.636.656.506.56288,863
1/23/20156.576.646.446.60502,428
1/22/20156.706.706.546.60270,407
1/21/20156.566.756.506.63443,060
1/20/20156.506.576.386.53446,530
1/16/20156.426.546.406.51325,195
1/15/20156.616.636.416.43314,979
1/14/20156.406.566.356.55465,583
1/13/20156.606.846.416.44467,805
1/12/20156.766.776.476.53528,341
1/9/20156.696.816.586.80449,726
1/8/20156.376.796.346.70631,805
1/7/20156.476.496.256.31437,412
1/6/20156.526.646.316.39600,079
1/5/20156.656.656.426.52714,918
1/2/20156.716.776.566.65486,628
12/31/20146.706.846.586.71503,204
12/30/20146.686.756.556.70570,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center