The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Diana Shipping

  • DSX
  • NYSE
  • Transportation and Environmental Services
  • Latest 9.75
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Thu Jul 31, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 9.75 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 9.90 9.60 9.68 9.75 1,071,822
Jul 30 9.78 9.37 9.69 9.77 1,915,836
Jul 29 9.59 8.83 9.59 9.20 2,846,865
Jul 28 9.99 9.68 9.95 9.69 969,871
Jul 25 10.03 9.84 10.00 9.98 404,041
Jul 24 10.12 9.99 10.04 10.05 253,347
Jul 23 10.05 9.82 9.95 10.00 744,831
Jul 22 10.23 10.00 10.21 10.01 637,398
Jul 21 10.25 10.06 10.25 10.15 690,610
Jul 18 10.30 10.04 10.15 10.28 332,838
Jul 17 10.27 10.07 10.09 10.10 859,862
Jul 16 10.14 9.89 10.13 10.11 964,269
Jul 15 10.18 10.03 10.12 10.09 403,411
Jul 14 10.27 10.08 10.27 10.14 555,966
Jul 11 10.23 9.91 10.23 10.14 644,201
Jul 10 10.31 10.18 10.29 10.20 584,729
Jul 9 10.56 10.39 10.48 10.40 243,084
Jul 8 10.73 10.23 10.73 10.47 663,685
Jul 7 11.08 10.72 11.08 10.73 628,420
Jul 3 11.20 11.09 11.13 11.13 251,378
Jul 2 11.32 11.07 11.12 11.09 361,482
Jul 1 11.10 10.92 10.92 11.09 592,979
Jun 30 10.93 10.77 10.86 10.89 471,565
Jun 27 11.04 10.83 11.00 10.86 439,170
Jun 26 11.04 10.90 10.99 11.00 181,367
Jun 25 11.14 10.98 11.04 10.99 491,991
Jun 24 11.29 11.05 11.26 11.07 442,152
Jun 23 11.46 11.15 11.38 11.21 652,510
Jun 20 11.75 11.40 11.71 11.47 410,178
Jun 19 11.93 11.67 11.90 11.71 509,184
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.