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 (%)
Sep 27, 2013 8.222 8.249 8.094 8.236 1,432,965 -0.07(-0.81%)
Sep 26, 2013 8.573 8.586 8.148 8.303 2,116,165 -0.18(-2.15%)
Sep 25, 2013 8.431 8.546 8.353 8.485 2,941,635 +0.09(+1.04%)
Sep 24, 2013 8.107 8.450 8.060 8.398 1,902,545 +0.30(+3.66%)
Sep 23, 2013 8.242 8.351 8.013 8.101 978,924 -0.13(-1.64%)
Sep 20, 2013 8.532 8.532 8.114 8.236 2,434,628 -0.26(-3.10%)
Sep 19, 2013 8.283 8.647 8.242 8.499 3,838,099 +0.36(+4.48%)
Sep 18, 2013 8.094 8.222 8.027 8.134 1,447,844 +0.03(+0.42%)
Sep 17, 2013 7.898 8.121 7.865 8.101 2,051,228 +0.20(+2.47%)
Sep 16, 2013 7.974 8.030 7.804 7.905 2,323,651 -0.02(-0.26%)
Sep 13, 2013 8.027 8.074 7.730 7.925 3,122,191 -0.20(-2.41%)
Sep 12, 2013 8.350 8.398 8.101 8.121 2,388,545 -0.24(-2.82%)
Sep 11, 2013 8.451 8.593 8.296 8.357 2,081,262 -0.15(-1.74%)
Sep 10, 2013 8.701 8.829 8.445 8.505 1,727,142 -0.10(-1.18%)
Sep 09, 2013 8.708 8.930 8.532 8.607 3,596,654 -0.05(-0.55%)
Sep 06, 2013 8.310 8.688 8.276 8.654 4,057,611 +0.48(+5.86%)
Sep 05, 2013 7.925 8.242 7.925 8.175 3,084,261 +0.28(+3.59%)
Sep 04, 2013 7.581 7.979 7.561 7.892 2,325,565 +0.32(+4.28%)
Sep 03, 2013 7.453 7.595 7.413 7.568 1,286,346 +0.24(+3.31%)
Aug 30, 2013 7.426 7.460 7.244 7.325 1,080,927 -0.11(-1.54%)
Aug 29, 2013 7.460 7.527 7.332 7.440 817,482 -0.01(-0.09%)
Aug 28, 2013 7.467 7.561 7.393 7.446 1,226,077 +0.03(+0.36%)
Aug 27, 2013 7.737 7.784 7.413 7.420 1,640,729 -0.41(-5.25%)
Aug 26, 2013 7.790 7.946 7.770 7.831 1,810,179 +0.14(+1.84%)
Aug 23, 2013 7.554 7.925 7.480 7.689 2,807,020 +0.16(+2.06%)
Aug 22, 2013 7.366 7.588 7.366 7.534 1,085,676 +0.20(+2.76%)
Aug 21, 2013 7.379 7.534 7.204 7.332 1,235,203 -0.05(-0.64%)
Aug 20, 2013 7.156 7.439 7.035 7.379 1,682,001 +0.45(+6.42%)
Aug 19, 2013 7.298 7.406 6.873 6.934 1,750,641 -0.36(-4.99%)
Aug 16, 2013 7.440 7.650 7.274 7.298 2,291,150 -0.16(-2.17%)
Aug 15, 2013 7.420 7.561 7.325 7.460 2,021,564 -0.01(-0.09%)
Aug 14, 2013 7.082 7.588 6.981 7.467 4,634,461 +0.40(+5.73%)
Aug 13, 2013 7.049 7.190 7.049 7.062 1,173,129 +0.01(+0.19%)
Aug 12, 2013 7.129 7.258 7.015 7.049 770,857 -0.09(-1.32%)
Aug 09, 2013 7.035 7.264 6.991 7.143 1,204,037 +0.28(+4.03%)
Aug 08, 2013 6.792 7.028 6.792 6.866 956,293 +0.07(+1.09%)
Aug 07, 2013 6.711 6.799 6.624 6.792 876,855 +0.07(+1.00%)
Aug 06, 2013 6.758 6.812 6.657 6.725 448,936 -0.05(-0.80%)
Aug 05, 2013 6.732 6.819 6.691 6.779 315,253 +0.05(+0.80%)
Aug 02, 2013 6.833 6.873 6.694 6.725 560,646 -0.11(-1.68%)
Aug 01, 2013 6.678 6.914 6.630 6.839 1,101,387 +0.21(+3.15%)
Jul 31, 2013 6.617 6.664 6.509 6.630 916,355 +0.03(+0.41%)
Jul 30, 2013 6.907 7.001 6.529 6.603 1,613,768 -0.26(-3.83%)
Jul 29, 2013 7.082 7.082 6.854 6.866 778,275 -0.19(-2.68%)
Jul 26, 2013 7.035 7.103 6.954 7.055 526,313 -0.01(-0.10%)
Jul 25, 2013 6.974 7.170 6.947 7.062 667,171 +0.03(+0.38%)
Jul 24, 2013 7.082 7.271 7.035 7.035 1,282,486 -0.10(-1.42%)
Jul 23, 2013 7.136 7.183 7.055 7.136 800,768 +0.03(+0.38%)
Jul 22, 2013 7.224 7.278 7.042 7.109 798,723 -0.14(-1.95%)
Jul 19, 2013 7.366 7.379 7.163 7.251 1,561,642 -0.12(-1.65%)
Jul 18, 2013 6.765 7.386 6.765 7.372 2,814,029 +0.53(+7.68%)
Jul 17, 2013 6.765 6.860 6.732 6.846 715,958 +0.09(+1.40%)
Jul 16, 2013 6.826 6.846 6.718 6.752 388,753 -0.05(-0.79%)
Jul 15, 2013 6.745 6.853 6.738 6.806 354,715 +0.05(+0.80%)
Jul 12, 2013 6.779 6.845 6.691 6.752 460,181 -0.03(-0.50%)
Jul 11, 2013 6.738 6.792 6.671 6.785 431,612 +0.15(+2.24%)
Jul 10, 2013 6.583 6.644 6.543 6.637 729,227 +0.06(+0.92%)
Jul 09, 2013 6.536 6.745 6.509 6.576 1,116,002 +0.07(+1.04%)
Jul 08, 2013 6.698 6.698 6.502 6.509 688,842 -0.16(-2.43%)
Jul 05, 2013 6.617 6.725 6.533 6.671 932,053 +0.11(+1.64%)
Jul 03, 2013 6.610 6.678 6.543 6.563 565,622 -0.05(-0.71%)
Jul 02, 2013 6.698 6.833 6.516 6.610 939,458 -0.08(-1.21%)
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.