Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.