Diana Shipping inc. Historical Stock Prices

DSX 
$10
*  
0.01
0.1%
Get DSX Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading DSX now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.99  10.05  9.82  10 744,831
07/22/2014 10.21 10.23 10 10.01 637,398
07/21/2014 10.25 10.25 10.06 10.15 690,610
07/18/2014 10.15 10.3 10.04 10.28 332,838
07/17/2014 10.09 10.27 10.07 10.1 859,862
07/16/2014 10.13 10.1392 9.89 10.11 964,269
07/15/2014 10.12 10.1825 10.0286 10.09 403,411
07/14/2014 10.27 10.27 10.08 10.14 555,966
07/11/2014 10.23 10.23 9.91 10.14 644,201
07/10/2014 10.29 10.31 10.1801 10.2 584,729
07/09/2014 10.48 10.5565 10.39 10.4 243,084
07/08/2014 10.73 10.73 10.231 10.47 663,685
07/07/2014 11.08 11.08 10.72 10.73 628,420
07/03/2014 11.13 11.2 11.09 11.13 251,378
07/02/2014 11.12 11.315 11.07 11.09 361,482
07/01/2014 10.92 11.1 10.92 11.09 592,979
06/30/2014 10.86 10.93 10.77 10.89 471,565
06/27/2014 11 11.04 10.83 10.86 439,170
06/26/2014 10.99 11.04 10.9 11 181,367
06/25/2014 11.04 11.1397 10.98 10.99 491,991
06/24/2014 11.26 11.2899 11.05 11.07 442,152
06/23/2014 11.38 11.46 11.15 11.21 652,510
06/20/2014 11.71 11.75 11.405 11.47 410,178
06/19/2014 11.9 11.93 11.67 11.71 509,184
06/18/2014 12.2 12.2 11.7801 11.92 550,957
06/17/2014 11.89 12.19 11.76 12.19 787,803
06/16/2014 11.46 11.93 11.42 11.93 988,938
06/13/2014 11.39 11.6 11.33 11.44 815,921
06/12/2014 11.83 11.91 11.31 11.36 713,595
06/11/2014 11.94 11.9601 11.73 11.85 547,364
06/10/2014 11.51 11.87 11.43 11.8 497,323
06/09/2014 11.45 11.58 11.43 11.5 686,900
06/06/2014 11.59 11.59 11.36 11.46 426,999
06/05/2014 11.31 11.56 11.2 11.55 366,569
06/04/2014 10.81 11.32 10.78 11.32 455,910
06/03/2014 10.83 10.92 10.69 10.87 216,289
06/02/2014 10.9 10.91 10.64 10.87 314,305
05/30/2014 11.05 11.05 10.775 10.9 277,802
05/29/2014 11.15 11.15 11 11.06 201,921
05/28/2014 11.11 11.21 11.05 11.11 190,705
05/27/2014 11.33 11.44 11.14 11.17 243,233
05/23/2014 11.05 11.4401 11.01 11.32 562,967
05/22/2014 10.96 11.15 10.935 11.07 296,500
05/21/2014 10.83 11.01 10.83 10.97 348,435
05/20/2014 10.95 11.05 10.77 10.83 383,747
05/19/2014 10.85 11.12 10.85 10.95 397,257
05/16/2014 10.74 10.93 10.71 10.92 295,228
05/15/2014 11.2 11.2 10.46 10.82 840,282
05/14/2014 11.1 11.32 11 11.07 526,648
05/13/2014 10.95 11.09 10.865 11.08 544,113
05/12/2014 10.85 11.03 10.79 10.93 757,069
05/09/2014 10.63 10.8 10.56 10.74 389,444
05/08/2014 11.05 11.07 10.66 10.68 595,108
05/07/2014 11.2 11.28 10.98 11 621,422
05/06/2014 11.19 11.37 11.11 11.2 322,318
05/05/2014 11.34 11.38 11.14 11.22 421,716
05/02/2014 11.48 11.78 11.405 11.42 491,013
05/01/2014 11.29 11.67 11.25 11.46 501,716
04/30/2014 11.25 11.32 10.96 11.26 596,616
04/29/2014 11.36 11.47 11.162 11.27 419,083
04/28/2014 11.58 11.66 11.21 11.28 666,228
04/25/2014 11.8 11.88 11.56 11.6 359,650
04/24/2014 11.92 11.96 11.78 11.85 494,743
04/23/2014 11.97 12.15 11.85 11.86 394,568
04/22/2014 11.76 12.03 11.72 11.92 513,656
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?