The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Diana Shipping

  • DSX
  • NYSE
  • Transportation and Environmental Services
  • Latest 10.239
  • Currency US$
  • Change -0.161
  • Percent Change -1.544 %
  • Volume 94,065
  • Thu Jul 10, 2014 10:35 AM 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: 10.23 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 10.31 10.18 10.29 10.23 95,496
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
Jun 18 12.20 11.78 12.20 11.92 550,957
Jun 17 12.19 11.76 11.89 12.19 788,803
Jun 16 11.93 11.42 11.46 11.93 988,938
Jun 13 11.60 11.33 11.39 11.44 815,921
Jun 12 11.91 11.31 11.83 11.36 713,595
Jun 11 11.96 11.73 11.94 11.85 547,464
Jun 10 11.87 11.43 11.51 11.80 497,323
Jun 9 11.58 11.43 11.45 11.50 686,900
Jun 6 11.59 11.36 11.59 11.46 426,999
Jun 5 11.56 11.20 11.31 11.55 366,569
Jun 4 11.32 10.78 10.81 11.32 455,910
Jun 3 10.92 10.69 10.83 10.87 216,289
Jun 2 10.91 10.64 10.90 10.87 314,305
May 30 11.05 10.78 11.05 10.90 277,802
May 29 11.15 11.00 11.15 11.06 201,921