Diana Shipping inc. Historical Stock Prices

DSX 
$8.92
*  
0.02
0.22%
Get DSX Alerts
*Delayed - data as of Oct. 1, 2014 9:34 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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
9:34  8.99  8.99  8.92  8.92 8,342
09/30/2014 9.18 9.22 8.93 8.94 657,948
09/29/2014 9.06 9.265 9.05 9.21 519,396
09/26/2014 9.03 9.19 8.97 9.14 582,776
09/25/2014 9.13 9.22 8.921 8.99 876,878
09/24/2014 9.79 9.83 9.08 9.16 2,358,765
09/23/2014 9.73 10.08 9.56 9.74 1,459,763
09/22/2014 10.26 10.26 9.71 9.75 1,339,273
09/19/2014 10.2 10.35 10.13 10.25 840,313
09/18/2014 10.48 10.48 10.07 10.2 764,948
09/17/2014 10.36 10.51 10.32 10.47 675,788
09/16/2014 10.24 10.42 10.14 10.31 799,410
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
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
04/21/2014 11.82 11.87 11.65 11.72 199,645
04/17/2014 11.61 11.935 11.52 11.79 367,895
04/16/2014 11.61 11.73 11.49 11.65 566,306
04/15/2014 11.84 11.84 11.41 11.54 743,325
04/14/2014 11.53 11.71 11.44 11.69 512,945
04/11/2014 11.67 11.68 11.26 11.45 524,947
04/10/2014 11.97 12.09 11.7 11.76 460,846
04/09/2014 11.76 12.06 11.76 12.02 552,084
04/08/2014 11.67 11.86 11.62 11.75 379,331
04/07/2014 11.96 12.12 11.63 11.73 824,221
04/04/2014 11.9 12.23 11.86 12.13 673,804
04/03/2014 12.14 12.32 11.85 11.85 1,174,495
04/02/2014 12.25 12.31 12.085 12.1 461,830
04/01/2014 11.98 12.32 11.98 12.26 639,895
03/31/2014 12.07 12.27 11.805 11.99 1,114,697
03/28/2014 11.84 12.05 11.8 12.02 560,458
03/27/2014 11.71 11.91 11.56 11.78 598,721
03/26/2014 12.11 12.21 11.65 11.75 671,631
03/25/2014 12.15 12.38 11.95 12 690,956
03/24/2014 12.48 12.51 11.9 12.1 769,973
03/21/2014 12.28 12.46 12.21 12.43 727,501
03/20/2014 12.46 12.49 12.085 12.17 557,677
03/19/2014 12.52 12.77 12.35 12.5 412,629
03/18/2014 12.32 12.69 12.31 12.49 738,708
03/17/2014 12.4 12.53 12.29 12.33 267,704
03/14/2014 12.39 12.61 12.3 12.34 357,806
03/13/2014 12.72 12.88 12.26 12.46 634,533
03/12/2014 12.72 12.77 12.5 12.69 495,237
03/11/2014 13.34 13.4 12.77 12.82 620,870
03/10/2014 13.43 13.48 13.27 13.35 967,512
03/07/2014 13.56 13.74 13.41 13.54 888,725
03/06/2014 13.77 13.93 13.33 13.45 1,090,808
03/05/2014 13.4 13.74 13.36 13.55 1,009,058
03/04/2014 13.11 13.54 13.1 13.35 1,699,815
03/03/2014 12.85 13.05 12.78 12.99 523,083
02/28/2014 12.65 13.07 12.61 13.02 1,340,335
02/27/2014 12.47 12.76 12.35 12.69 509,662
02/26/2014 12.41 12.5798 12.36 12.39 661,718
02/25/2014 12.56 12.6 12.46 12.52 482,535
02/24/2014 12.12 12.75 12.12 12.54 1,285,870
02/21/2014 12.22 12.33 12.11 12.14 434,329
02/20/2014 11.88 12.21 11.86 12.14 737,034
02/19/2014 12.33 12.41 11.89 11.9 1,170,299
02/18/2014 12.19 12.92 12.12 12.47 1,711,192
02/14/2014 12.7 12.78 12.63 12.69 1,271,303
02/13/2014 12.74 12.81 12.57 12.7 847,636
02/12/2014 13.1 13.12 12.83 12.89 1,217,716
02/11/2014 12.63 13.16 12.62 13.07 1,598,364
02/10/2014 12.62 12.67 12.39 12.65 519,587
02/07/2014 12.59 12.73 12.455 12.63 810,451
02/06/2014 12.43 12.5725 12.36 12.48 547,700
02/05/2014 12.34 12.5 12.02 12.4 1,259,268
02/04/2014 11.87 12.36 11.78 12.34 1,043,306
02/03/2014 12.39 12.73 11.89 11.94 1,830,416
01/31/2014 12.01 12.37 12 12.21 899,559
01/30/2014 12.12 12.17 12.02 12.02 452,355
01/29/2014 11.81 12.16 11.6401 11.99 712,318
01/28/2014 11.82 12.13 11.81 12 1,042,795
01/27/2014 11.91 11.91 11.545 11.61 1,397,331
01/24/2014 12.39 12.39 11.6 11.62 3,081,160
01/23/2014 12.75 12.84 12.381 12.55 1,594,980
01/22/2014 13.12 13.16 12.74 12.84 751,342
01/21/2014 13.15 13.26 12.95 13.1 953,094
01/17/2014 13.3 13.74 13.07 13.12 1,776,283
01/16/2014 13.01 13.38 12.92 13.28 2,591,503
01/15/2014 12.29 12.79 12.27 12.7 1,313,734
01/14/2014 12.2 12.44 12.04 12.3 1,039,283
01/13/2014 12.5 12.6 12.07 12.15 1,478,815
01/10/2014 12.2 12.2175 11.9 12.18 1,271,133
01/09/2014 12.68 12.71 12.23 12.38 1,140,648
01/08/2014 12.68 12.875 12.5501 12.78 694,103
01/07/2014 13.04 13.21 12.7 12.75 1,026,522
01/06/2014 13.32 13.41 13 13.04 772,831
01/03/2014 13.35 13.35 13.11 13.31 589,110
01/02/2014 13.17 13.3 12.85 13.3 1,150,928
12/31/2013 13.06 13.44 13.06 13.29 835,132
12/30/2013 13.5 13.5 12.95 12.99 1,466,279
12/27/2013 13.85 13.9 13.26 13.47 1,144,225
12/26/2013 13.49 13.925 13.43 13.64 1,348,332
12/24/2013 13.37 13.52 13.31 13.46 395,739
12/23/2013 13.3 13.37 13.09 13.35 923,528
12/20/2013 13.1 13.42 13.1 13.25 1,364,400
12/19/2013 12.66 13.22 12.66 13 2,273,442
12/18/2013 12.16 12.64 12.16 12.64 2,005,177
12/17/2013 12.1 12.18 11.93 12.16 751,530
12/16/2013 12.48 12.5 12.14 12.18 951,825
12/13/2013 11.47 12.29 11.4501 12.27 2,257,781
12/12/2013 11.27 11.45 11.11 11.14 381,258
12/11/2013 11.37 11.5 11.21 11.27 385,465
12/10/2013 11.42 11.55 11.31 11.4 487,788
12/09/2013 11.48 11.55 11.38 11.55 580,954
12/06/2013 11.75 11.75 11.43 11.45 368,261
12/05/2013 11.49 11.77 11.48 11.68 743,320
12/04/2013 11.23 11.5 11.19 11.45 523,571
12/03/2013 11.39 11.45 11.22 11.31 688,355
12/02/2013 11.5 11.6 11.33 11.4 1,107,251
11/29/2013 11.54 11.555 11.3401 11.45 731,301
11/27/2013 11.21 11.43 11.1 11.27 914,320
11/26/2013 11.21 11.27 11.04 11.16 593,340
11/25/2013 10.71 11.285 10.7 11.2 1,118,351
11/22/2013 10.68 10.6881 10.42 10.67 1,282,373
11/21/2013 10.86 10.86 10.59 10.64 905,424
11/20/2013 10.94 10.95 10.49 10.49 2,018,929
11/19/2013 11.62 11.74 10.78 10.91 2,647,935
11/18/2013 12.01 12.01 11.58 11.6 904,671
11/15/2013 11.98 12.13 11.95 11.99 972,553
11/14/2013 11.95 12.1 11.84 11.93 445,329
11/13/2013 11.67 12.03 11.55 12.02 742,464
11/12/2013 11.8 11.85 11.69 11.81 913,890
11/11/2013 11.42 11.86 11.41 11.8 775,481
11/08/2013 11.22 11.5899 11.22 11.44 931,574
11/07/2013 11.48 11.55 11.19 11.21 490,227
11/06/2013 12 12 11.38 11.41 764,656
11/05/2013 11.9 12.29 11.85 11.92 1,074,501
11/04/2013 11.77 11.85 11.7 11.82 991,935
11/01/2013 11.42 11.665 11.4 11.64 703,100
10/31/2013 11.27 11.425 11.16 11.34 678,018
10/30/2013 11.62 11.65 11.2609 11.3 958,621
10/29/2013 11.66 11.79 11.61 11.62 711,568
10/28/2013 11.84 11.84 11.5 11.6 494,762
10/25/2013 11.74 12 11.7301 11.86 509,071
10/24/2013 12.05 12.05 11.71 11.74 951,454
10/23/2013 12.16 12.168 11.98 12.03 494,015
10/22/2013 12.51 12.52 12.19 12.2 698,306
10/21/2013 12.65 12.65 12.354 12.41 972,224
10/18/2013 12.4 12.63 12.35 12.6 733,816
10/17/2013 12.25 12.36 12.09 12.33 491,894
10/16/2013 12.02 12.34 11.98 12.23 712,143
10/15/2013 11.75 12.12 11.73 11.97 659,391
10/14/2013 11.53 11.79 11.51 11.79 383,219
10/11/2013 11.85 11.88 11.56 11.74 545,649
10/10/2013 11.75 11.93 11.5701 11.86 820,575
10/09/2013 11.55 11.64 11.16 11.5 1,092,719
10/08/2013 12.3 12.35 11.5 11.57 1,531,561
10/07/2013 12.19 12.42 12.11 12.33 715,987
10/04/2013 12.33 12.39 12.22 12.33 661,548
10/03/2013 12.37 12.45 12.174 12.3 820,612
10/02/2013 12.4 12.41 12.25 12.39 967,822
10/01/2013 12.09 12.5 12.09 12.46 1,001,372
09/30/2013 11.98 12.16 11.7101 12.07 837,332
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?