Skip to main content

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.816 7.827 7.681 7.755 1,079,682 +0.12(+1.60%)
Nov 27, 2013 7.593 7.742 7.518 7.633 1,349,889 +0.07(+0.99%)
Nov 26, 2013 7.593 7.633 7.478 7.559 875,999 -0.03(-0.36%)
Nov 25, 2013 7.254 7.644 7.247 7.586 1,651,118 +0.36(+4.97%)
Nov 22, 2013 7.234 7.239 7.058 7.227 1,893,425 +0.02(+0.28%)
Nov 21, 2013 7.356 7.356 7.173 7.207 1,336,755 +0.10(+1.43%)
Nov 20, 2013 7.410 7.417 7.105 7.105 2,979,975 -0.28(-3.85%)
Nov 19, 2013 7.871 7.952 7.302 7.390 3,909,375 -0.47(-5.95%)
Nov 18, 2013 8.135 8.135 7.843 7.857 1,335,644 -0.26(-3.25%)
Nov 15, 2013 8.114 8.216 8.094 8.121 1,435,864 +0.04(+0.50%)
Nov 14, 2013 8.094 8.196 8.020 8.081 656,296 +0.08(+1.02%)
Nov 12, 2013 7.992 8.026 7.918 7.999 1,349,254 +0.01(+0.08%)
Nov 11, 2013 7.735 8.033 7.728 7.992 1,144,909 +0.24(+3.15%)
Nov 08, 2013 7.600 7.850 7.600 7.749 1,375,363 +0.16(+2.05%)
Nov 07, 2013 7.776 7.823 7.579 7.593 723,616 -0.14(-1.75%)
Nov 06, 2013 8.128 8.128 7.708 7.728 1,128,927 -0.35(-4.28%)
Nov 05, 2013 8.060 8.324 8.026 8.074 1,586,378 +0.07(+0.85%)
Nov 04, 2013 7.972 8.026 7.925 8.006 1,464,479 +0.12(+1.55%)
Nov 01, 2013 7.735 7.901 7.722 7.884 1,038,047 +0.20(+2.65%)
Oct 31, 2013 7.633 7.738 7.559 7.681 1,001,016 +0.03(+0.35%)
Oct 30, 2013 7.871 7.891 7.627 7.654 1,415,295 -0.22(-2.75%)
Oct 29, 2013 7.898 7.986 7.864 7.871 1,050,549 +0.01(+0.17%)
Oct 28, 2013 8.020 8.020 7.789 7.857 730,459 -0.18(-2.19%)
Oct 25, 2013 7.952 8.128 7.945 8.033 751,585 +0.08(+1.02%)
Oct 24, 2013 8.162 8.162 7.932 7.952 1,404,270 -0.20(-2.41%)
Oct 23, 2013 8.236 8.242 8.114 8.148 729,357 -0.12(-1.39%)
Oct 22, 2013 8.473 8.480 8.257 8.263 1,030,969 -0.14(-1.69%)
Oct 21, 2013 8.568 8.568 8.368 8.406 1,435,378 -0.13(-1.51%)
Oct 18, 2013 8.399 8.555 8.365 8.534 1,083,396 +0.18(+2.19%)
Oct 17, 2013 8.297 8.372 8.189 8.351 726,225 +0.07(+0.82%)
Oct 16, 2013 8.142 8.358 8.114 8.284 1,051,398 +0.18(+2.17%)
Oct 15, 2013 7.959 8.209 7.945 8.108 973,515 +0.12(+1.53%)
Oct 14, 2013 7.810 7.986 7.796 7.986 565,779 +0.03(+0.43%)
Oct 11, 2013 8.026 8.047 7.830 7.952 805,588 -0.08(-1.01%)
Oct 10, 2013 7.959 8.081 7.837 8.033 1,211,485 +0.24(+3.13%)
Oct 09, 2013 7.823 7.884 7.559 7.789 1,613,275 -0.05(-0.60%)
Oct 08, 2013 8.331 8.365 7.789 7.837 2,261,176 -0.51(-6.16%)
Oct 07, 2013 8.257 8.412 8.202 8.351 1,057,073 +0.00(+0.00%)
Oct 04, 2013 8.351 8.392 8.277 8.351 976,700 +0.02(+0.24%)
Oct 03, 2013 8.379 8.433 8.246 8.331 1,211,540 -0.06(-0.73%)
Oct 02, 2013 8.399 8.406 8.297 8.392 1,428,879 -0.05(-0.56%)
Oct 01, 2013 8.189 8.467 8.189 8.440 1,478,412 +0.17(+2.05%)
Sep 27, 2013 8.257 8.284 8.128 8.270 1,426,982 -0.07(-0.81%)
Sep 26, 2013 8.609 8.622 8.182 8.338 2,107,329 -0.18(-2.15%)
Sep 25, 2013 8.467 8.582 8.388 8.521 2,929,353 +0.09(+1.04%)
Sep 24, 2013 8.142 8.486 8.094 8.433 1,894,601 +0.30(+3.66%)
Sep 23, 2013 8.277 8.386 8.047 8.135 974,837 -0.14(-1.64%)
Sep 20, 2013 8.568 8.568 8.148 8.270 2,424,462 -0.26(-3.10%)
Sep 19, 2013 8.318 8.683 8.277 8.534 3,822,073 +0.37(+4.48%)
Sep 18, 2013 8.128 8.257 8.060 8.169 1,441,799 +0.03(+0.42%)
Sep 17, 2013 7.932 8.155 7.898 8.135 2,042,663 +0.20(+2.47%)
Sep 16, 2013 8.008 8.064 7.837 7.938 2,313,949 -0.02(-0.26%)
Sep 13, 2013 8.060 8.108 7.762 7.959 3,109,154 -0.20(-2.41%)
Sep 12, 2013 8.385 8.433 8.135 8.155 2,378,572 -0.24(-2.82%)
Sep 11, 2013 8.487 8.629 8.331 8.392 2,072,572 -0.15(-1.74%)
Sep 10, 2013 8.738 8.866 8.480 8.541 1,719,931 -0.10(-1.18%)
Sep 09, 2013 8.744 8.968 8.568 8.643 3,581,636 -0.05(-0.55%)
Sep 06, 2013 8.345 8.724 8.311 8.690 4,040,669 +0.48(+5.86%)
Sep 05, 2013 7.959 8.277 7.959 8.209 3,071,383 +0.28(+3.59%)
Sep 04, 2013 7.613 8.013 7.593 7.925 2,315,855 +0.33(+4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.