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 8.257 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%)
Sep 03, 2013 7.484 7.627 7.444 7.600 1,280,974 +0.24(+3.31%)
Aug 30, 2013 7.457 7.491 7.275 7.356 1,076,414 -0.12(-1.54%)
Aug 29, 2013 7.491 7.559 7.363 7.471 814,069 -0.01(-0.09%)
Aug 28, 2013 7.498 7.593 7.424 7.478 1,220,958 +0.03(+0.36%)
Aug 27, 2013 7.769 7.816 7.444 7.451 1,633,878 -0.41(-5.25%)
Aug 26, 2013 7.823 7.979 7.803 7.864 1,802,620 +0.14(+1.84%)
Aug 23, 2013 7.586 7.959 7.512 7.722 2,795,300 +0.16(+2.06%)
Aug 22, 2013 7.396 7.620 7.396 7.566 1,081,143 +0.20(+2.76%)
Aug 21, 2013 7.410 7.566 7.234 7.363 1,230,045 -0.05(-0.64%)
Aug 20, 2013 7.186 7.470 7.065 7.410 1,674,978 +0.45(+6.42%)
Aug 19, 2013 7.329 7.437 6.902 6.963 1,743,331 -0.37(-4.99%)
Aug 16, 2013 7.471 7.682 7.305 7.329 2,281,584 -0.16(-2.17%)
Aug 15, 2013 7.451 7.593 7.356 7.491 2,013,123 -0.01(-0.09%)
Aug 14, 2013 7.112 7.620 7.010 7.498 4,615,110 +0.41(+5.73%)
Aug 13, 2013 7.078 7.220 7.078 7.092 1,168,230 +0.01(+0.19%)
Aug 12, 2013 7.159 7.288 7.044 7.078 767,638 -0.09(-1.32%)
Aug 09, 2013 7.065 7.295 7.021 7.173 1,199,010 +0.28(+4.03%)
Aug 08, 2013 6.821 7.058 6.821 6.895 952,300 +0.07(+1.09%)
Aug 07, 2013 6.739 6.827 6.651 6.821 873,194 +0.07(+1.00%)
Aug 06, 2013 6.787 6.841 6.685 6.753 447,061 -0.05(-0.80%)
Aug 05, 2013 6.760 6.848 6.719 6.807 313,937 +0.05(+0.80%)
Aug 02, 2013 6.861 6.902 6.722 6.753 558,305 -0.12(-1.68%)
Aug 01, 2013 6.706 6.943 6.658 6.868 1,096,788 +0.21(+3.15%)
Jul 31, 2013 6.645 6.692 6.536 6.658 912,529 +0.03(+0.41%)
Jul 30, 2013 6.936 7.031 6.557 6.631 1,607,030 -0.26(-3.83%)
Jul 29, 2013 7.112 7.112 6.883 6.895 775,026 -0.19(-2.68%)
Jul 26, 2013 7.065 7.132 6.983 7.085 524,115 -0.01(-0.10%)
Jul 25, 2013 7.004 7.200 6.976 7.092 664,385 +0.03(+0.38%)
Jul 24, 2013 7.112 7.302 7.065 7.065 1,277,131 -0.10(-1.42%)
Jul 23, 2013 7.166 7.214 7.085 7.166 797,424 +0.03(+0.38%)
Jul 22, 2013 7.254 7.308 7.071 7.139 795,388 -0.14(-1.95%)
Jul 19, 2013 7.396 7.410 7.193 7.281 1,555,122 -0.12(-1.65%)
Jul 18, 2013 6.794 7.417 6.794 7.403 2,802,279 +0.53(+7.68%)
Jul 17, 2013 6.794 6.888 6.760 6.875 712,969 +0.10(+1.40%)
Jul 16, 2013 6.855 6.875 6.746 6.780 387,130 -0.05(-0.79%)
Jul 15, 2013 6.773 6.882 6.767 6.834 353,234 +0.05(+0.80%)
Jul 12, 2013 6.807 6.874 6.719 6.780 458,260 -0.03(-0.50%)
Jul 11, 2013 6.767 6.821 6.699 6.814 429,810 +0.15(+2.24%)
Jul 10, 2013 6.611 6.672 6.570 6.665 726,182 +0.06(+0.92%)
Jul 09, 2013 6.563 6.773 6.536 6.604 1,111,342 +0.07(+1.04%)
Jul 08, 2013 6.726 6.726 6.529 6.536 685,966 -0.16(-2.43%)
Jul 05, 2013 6.645 6.753 6.560 6.699 928,161 +0.11(+1.64%)
Jul 03, 2013 6.638 6.706 6.570 6.590 563,260 -0.05(-0.71%)
Jul 02, 2013 6.726 6.861 6.543 6.638 935,535 -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.