$8.29 -0.17 (%) Diana Shipping Inc - NYSE

Oct. 17, 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
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
7/30/20149.699.789.379.771,915,836
7/29/20149.599.598.839.202,846,865
7/28/20149.959.999.689.69969,871
7/25/201410.0010.039.849.98404,041
7/24/201410.0410.129.9910.05253,347
7/23/20149.9510.059.8210.00744,831
7/22/201410.2110.2310.0010.01637,398
7/21/201410.2510.2510.0610.15690,610
7/18/201410.1510.3010.0410.28332,838
7/17/201410.0910.2710.0710.10859,862
7/16/201410.1310.149.8910.11964,269
7/15/201410.1210.1810.0310.09403,411
7/14/201410.2710.2710.0810.14555,966
7/11/201410.2310.239.9110.14644,201
7/10/201410.2910.3110.1810.20584,729
7/9/201410.4810.5610.3910.40243,084
7/8/201410.7310.7310.2310.47663,685
7/7/201411.0811.0810.7210.73628,420
7/3/201411.1311.2011.0911.13251,378
7/2/201411.1211.3211.0711.09361,482
7/1/201410.9211.1010.9211.09592,979
6/30/201410.8610.9310.7710.89471,565
6/27/201411.0011.0410.8310.86439,170
6/26/201410.9911.0410.9011.00181,367
6/25/201411.0411.1410.9810.99491,991
6/24/201411.2611.2911.0511.07442,152
6/23/201411.3811.4611.1511.21652,510
6/20/201411.7111.7511.4111.47410,178
6/19/201411.9011.9311.6711.71509,184
6/18/201412.2012.2011.7811.92550,957
6/17/201411.8912.1911.7612.19788,803
6/16/201411.4611.9311.4211.93988,938
6/13/201411.3911.6011.3311.44815,921
6/12/201411.8311.9111.3111.36713,595
6/11/201411.9411.9611.7311.85547,464
6/10/201411.5111.8711.4311.80497,323
6/9/201411.4511.5811.4311.50686,900
6/6/201411.5911.5911.3611.46426,999
6/5/201411.3111.5611.2011.55366,569
6/4/201410.8111.3210.7811.32455,910
6/3/201410.8310.9210.6910.87216,289
6/2/201410.9010.9110.6410.87314,305
5/30/201411.0511.0510.7810.90277,802
5/29/201411.1511.1511.0011.06201,921
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center