Diana Shipping inc. Historical Stock Prices

DSX 
$6.65
*  
unch
unch
Get DSX Alerts
*Delayed - data as of Sep. 2, 2015 13:11 ET  -  Find a broker to begin trading DSX now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    DSX Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:11  6.725  6.74  6.58  6.65 67,260
09/01/2015 6.54 6.78 6.5201 6.65 348,632
08/31/2015 6.67 6.94 6.58 6.8 373,447
08/28/2015 6.52 6.83 6.52 6.73 363,136
08/27/2015 6.53 6.7 6.53 6.54 702,761
08/26/2015 6.64 6.75 6.365 6.52 362,306
08/25/2015 6.75 6.88 6.5 6.52 420,917
08/24/2015 6.81 6.94 6.52 6.58 463,200
08/21/2015 7.15 7.26 6.91 7.1 413,967
08/20/2015 7.21 7.6099 7.14 7.24 215,250
08/19/2015 7.22 7.31 7.1201 7.26 241,905
08/18/2015 7.47 7.47 7.26 7.28 247,666
08/17/2015 7.11 7.55 7.11 7.53 337,473
08/14/2015 7.01 7.24 7.01 7.16 303,913
08/13/2015 6.93 7.13 6.93 7.01 200,442
08/12/2015 7.16 7.23 6.9 7 364,754
08/11/2015 7.4 7.44 7.3 7.33 211,077
08/10/2015 7.52 7.5853 7.35 7.44 389,339
08/07/2015 7.49 7.73 7.47 7.52 216,035
08/06/2015 7.48 7.6 7.4 7.54 355,955
08/05/2015 7.59 7.67 7.34 7.5 335,156
08/04/2015 7.61 7.73 7.44 7.5 497,356
08/03/2015 7.26 7.68 7.25 7.58 442,598
07/31/2015 7 7.64 7 7.55 523,596
07/30/2015 7.51 7.63 7.42 7.55 659,570
07/29/2015 7.42 7.62 7.42 7.6 457,222
07/28/2015 7.21 7.49 7.09 7.43 490,806
07/27/2015 7.3 7.46 7.14 7.2 327,863
07/24/2015 7.6 7.7 7.45 7.51 270,820
07/23/2015 7.9 7.96 7.57 7.6 320,528
07/22/2015 8.05 8.11 7.88 7.89 267,308
07/21/2015 7.95 8.21 7.95 8.05 247,688
07/20/2015 8.21 8.23 7.91 7.93 441,055
07/17/2015 7.75 8.27 7.75 8.11 1,109,250
07/16/2015 7.54 7.76 7.54 7.65 416,931
07/15/2015 7.65 7.78 7.45 7.52 575,840
07/14/2015 7.57 7.755 7.5101 7.61 453,077
07/13/2015 7.27 7.76 7.27 7.61 758,912
07/10/2015 7.15 7.28 7.15 7.25 311,874
07/09/2015 7.14 7.35 7.05 7.08 432,129
07/08/2015 7.25 7.35 7.07 7.2 363,424
07/07/2015 7.28 7.35 7.05 7.32 509,652
07/06/2015 7.19 7.3199 7.1 7.31 402,457
07/02/2015 7.26 7.35 7.2 7.28 291,633
07/01/2015 7.11 7.28 7.05 7.27 785,127
06/30/2015 7.03 7.2 6.98 7.05 467,752
06/29/2015 7.5 7.5 6.9601 7.03 1,112,566
06/26/2015 7.52 7.555 7.41 7.48 571,507
06/25/2015 7.66 7.71 7.47 7.49 639,572
06/24/2015 7.75 7.81 7.59 7.62 685,074
06/23/2015 7.44 7.81 7.43 7.75 634,134
06/22/2015 7.7 7.74 7.3975 7.43 690,397
06/19/2015 7.56 7.73 7.5399 7.64 607,408
06/18/2015 7.4 7.84 7.4 7.5 973,917
06/17/2015 7.19 7.52 7.18 7.39 925,279
06/16/2015 7.07 7.18 7.07 7.17 421,965
06/15/2015 7.02 7.15 6.88 7.11 579,213
06/12/2015 6.84 7.07 6.81 7.06 427,365
06/11/2015 6.79 6.95 6.78 6.89 404,836
06/10/2015 6.8 6.88 6.7 6.82 480,274
06/09/2015 6.87 6.93 6.72 6.78 400,828
06/08/2015 7.08 7.08 6.77 6.86 993,945
06/05/2015 6.36 6.61 6.3113 6.46 465,414
06/04/2015 6.5 6.57 6.34 6.4 281,381
06/03/2015 6.55 6.7 6.53 6.55 389,404
06/02/2015 6.5 6.64 6.43 6.57 497,606
06/01/2015 6.47 6.49 6.37 6.42 293,671
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?