Diana Shipping inc. Historical Stock Prices

DSX 
$10.03
*  
0.07
0.69%
Get DSX Alerts
*Delayed - data as of Sep. 15, 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.10  10.11  9.93  10.03 394,600
09/15/2014 10.08 10.11 9.93 10.03 394,600
09/12/2014 10.32 10.41 10.09 10.1 410,425
09/11/2014 10.28 10.44 10.25 10.38 237,816
09/10/2014 10.22 10.35 10.06 10.33 486,267
09/09/2014 10.42 10.46 10.22 10.23 545,140
09/08/2014 10.35 10.54 10.27 10.46 538,518
09/05/2014 10.33 10.4 10.24 10.35 483,957
09/04/2014 10.48 10.637 10.34 10.37 629,553
09/03/2014 10.66 10.76 10.44 10.44 433,215
09/02/2014 10.66 10.75 10.54 10.61 619,110
08/29/2014 10.59 10.67 10.53 10.64 304,250
08/28/2014 10.57 10.63 10.48 10.6 249,874
08/27/2014 10.79 10.82 10.6 10.6 291,242
08/26/2014 10.67 10.75 10.62 10.75 558,572
08/25/2014 10.92 10.955 10.66 10.67 547,261
08/22/2014 10.99 10.99 10.81 10.88 447,518
08/21/2014 10.98 11.04 10.8 11.03 446,474
08/20/2014 10.85 10.97 10.7 10.93 526,505
08/19/2014 10.99 10.99 10.85 10.89 663,877
08/18/2014 10.74 10.98 10.74 10.9 686,410
08/15/2014 10.68 10.94 10.57 10.69 1,038,984
08/14/2014 10.19 10.58 10.13 10.53 924,186
08/13/2014 10.09 10.23 10.04 10.11 629,933
08/12/2014 9.83 10.14 9.8 10.07 1,195,713
08/11/2014 9.68 10.02 9.68 9.86 1,169,513
08/08/2014 9.45 9.66 9.43 9.65 344,146
08/07/2014 9.47 9.511 9.44 9.44 539,934
08/06/2014 9.43 9.5 9.35 9.44 523,423
08/05/2014 9.45 9.51 9.35 9.44 712,631
08/04/2014 9.62 9.71 9.42 9.48 852,909
08/01/2014 9.75 9.89 9.56 9.62 985,410
07/31/2014 9.68 9.9 9.6 9.75 1,071,822
07/30/2014 9.69 9.78 9.37 9.77 1,915,836
07/29/2014 9.59 9.59 8.83 9.2 2,846,865
07/28/2014 9.95 9.99 9.68 9.69 967,871
07/25/2014 10 10.03 9.84 9.98 404,041
07/24/2014 10.04 10.12 9.99 10.05 253,347
07/23/2014 9.95 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
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?