$6.72 +0.07 (%) Diana Shipping Inc - NYSE

Sep. 2, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DSX historical data

Date Open High Low Close Volume
9/1/20156.546.786.526.65348,632
8/31/20156.676.946.586.80373,447
8/28/20156.526.836.526.73363,136
8/27/20156.536.706.536.54702,761
8/26/20156.646.756.376.52362,306
8/25/20156.756.886.506.52420,917
8/24/20156.816.896.526.58463,200
8/21/20157.157.266.917.10413,967
8/20/20157.217.617.147.24215,250
8/19/20157.227.317.127.26241,905
8/18/20157.477.477.267.28247,666
8/17/20157.117.557.117.53337,473
8/14/20157.017.247.017.16303,913
8/13/20156.937.136.937.01200,442
8/12/20157.167.236.907.00364,754
8/11/20157.407.447.307.33211,077
8/10/20157.527.597.357.44389,339
8/7/20157.497.737.477.52216,035
8/6/20157.487.607.407.54355,955
8/5/20157.597.677.347.50335,156
8/4/20157.617.737.447.50497,356
8/3/20157.267.687.257.58442,598
7/31/20157.007.647.007.55523,596
7/30/20157.517.637.427.55659,570
7/29/20157.427.627.427.60457,222
7/28/20157.217.497.097.43490,806
7/27/20157.307.467.147.20327,863
7/24/20157.607.707.457.51270,820
7/23/20157.907.967.577.60320,528
7/22/20158.058.117.887.89267,308
7/21/20157.958.217.958.05249,888
7/20/20158.218.237.917.93441,055
7/17/20157.758.277.758.111,109,250
7/16/20157.547.767.547.65416,931
7/15/20157.657.787.457.52575,840
7/14/20157.577.767.517.61453,077
7/13/20157.277.767.277.61758,912
7/10/20157.157.287.157.25311,874
7/9/20157.147.357.057.08432,129
7/8/20157.257.357.077.20363,424
7/7/20157.287.357.057.32509,652
7/6/20157.197.327.107.31402,457
7/2/20157.267.357.207.28291,633
7/1/20157.117.287.057.27785,127
6/30/20157.037.206.987.05467,752
6/29/20157.507.506.967.031,112,566
6/26/20157.527.567.417.48571,507
6/25/20157.667.717.477.49639,572
6/24/20157.757.817.597.62685,074
6/23/20157.447.817.437.75634,134
6/22/20157.707.747.407.43690,397
6/19/20157.567.737.547.64607,408
6/18/20157.407.847.407.50973,817
6/17/20157.197.527.187.39925,279
6/16/20157.077.187.077.17421,965
6/15/20157.027.156.887.11579,213
6/12/20156.847.076.817.06427,365
6/11/20156.796.956.786.89404,836
6/10/20156.806.886.706.82480,274
6/9/20156.876.936.726.78400,828
6/8/20157.087.086.776.86993,945
6/5/20156.366.616.316.46465,414
6/4/20156.506.576.346.40281,381
6/3/20156.556.706.536.55389,404
6/2/20156.506.646.436.57497,606
6/1/20156.476.496.376.42293,671
5/29/20156.506.546.396.42428,563
5/28/20156.546.626.426.50357,525
5/27/20156.806.806.546.57547,748
5/26/20156.856.876.726.74580,629
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!