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

Diana Shipping Inc (NY: DSX )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2013 6.624 6.949 6.604 6.800 1,091,226 +0.16(+2.45%)
Jun 27, 2013 6.529 6.672 6.529 6.638 859,890 +0.12(+1.77%)
Jun 26, 2013 6.550 6.611 6.489 6.523 893,885 +0.00(+0.00%)
Jun 25, 2013 6.523 6.557 6.408 6.523 892,772 +0.05(+0.73%)
Jun 24, 2013 6.509 6.618 6.353 6.475 1,934,823 -0.17(-2.55%)
Jun 21, 2013 6.543 6.685 6.468 6.645 1,097,449 +0.15(+2.29%)
Jun 20, 2013 6.773 6.827 6.435 6.496 2,434,719 -0.39(-5.61%)
Jun 19, 2013 6.922 7.037 6.834 6.882 993,448 -0.04(-0.59%)
Jun 18, 2013 6.800 6.943 6.780 6.922 1,634,736 +0.14(+2.00%)
Jun 17, 2013 6.868 6.895 6.753 6.787 924,554 +0.00(+0.00%)
Jun 14, 2013 6.909 6.943 6.739 6.787 896,174 -0.03(-0.40%)
Jun 13, 2013 6.618 6.936 6.557 6.814 1,356,467 +0.21(+3.18%)
Jun 12, 2013 6.543 6.631 6.529 6.604 1,051,577 +0.09(+1.35%)
Jun 11, 2013 6.502 6.529 6.387 6.516 714,458 +0.04(+0.63%)
Jun 10, 2013 6.557 6.577 6.448 6.475 607,364 -0.08(-1.24%)
Jun 07, 2013 6.448 6.590 6.380 6.557 919,152 +0.09(+1.36%)
Jun 06, 2013 6.435 6.500 6.380 6.468 611,697 +0.03(+0.42%)
Jun 05, 2013 6.543 6.563 6.435 6.441 621,824 -0.13(-1.96%)
Jun 04, 2013 6.631 6.794 6.550 6.570 974,432 -0.13(-1.92%)
Jun 03, 2013 6.848 6.861 6.543 6.699 1,642,990 -0.16(-2.37%)
May 31, 2013 6.902 6.956 6.855 6.861 1,109,473 -0.10(-1.46%)
May 30, 2013 6.909 6.963 6.848 6.963 981,845 +0.04(+0.59%)
May 29, 2013 6.868 7.010 6.847 6.922 949,808 +0.00(+0.00%)
May 28, 2013 6.882 7.031 6.841 6.922 1,459,124 +0.11(+1.59%)
May 24, 2013 6.943 6.970 6.706 6.814 1,658,267 -0.12(-1.66%)
May 23, 2013 6.773 7.024 6.672 6.929 2,693,242 +0.08(+1.19%)
May 22, 2013 7.085 7.512 6.756 6.848 5,357,238 -0.46(-6.30%)
May 21, 2013 7.484 7.512 7.241 7.308 2,920,330 +0.07(+0.94%)
May 20, 2013 7.180 7.335 7.126 7.241 1,939,616 +0.04(+0.56%)
May 17, 2013 7.159 7.254 7.037 7.200 1,564,111 +0.16(+2.21%)
May 16, 2013 6.916 7.437 6.909 7.044 4,841,518 +0.19(+2.77%)
May 15, 2013 6.638 6.855 6.618 6.855 1,244,799 +0.21(+3.16%)
May 13, 2013 6.794 6.827 6.604 6.645 970,169 -0.15(-2.19%)
May 10, 2013 6.550 6.841 6.516 6.794 1,511,261 +0.23(+3.51%)
May 09, 2013 6.523 6.685 6.414 6.563 1,040,732 +0.01(+0.21%)
May 08, 2013 6.631 6.631 6.502 6.550 714,879 -0.09(-1.33%)
May 07, 2013 6.638 6.773 6.590 6.638 1,128,545 +0.00(+0.00%)
May 06, 2013 6.502 6.699 6.489 6.638 846,706 +0.15(+2.30%)
May 03, 2013 6.380 6.601 6.347 6.489 1,635,326 +0.14(+2.24%)
May 02, 2013 6.231 6.408 6.202 6.347 911,590 +0.17(+2.74%)
May 01, 2013 6.380 6.408 6.177 6.177 787,415 -0.25(-3.90%)
Apr 30, 2013 6.435 6.543 6.384 6.428 1,399,688 +0.03(+0.42%)
Apr 29, 2013 6.177 6.421 6.177 6.401 1,043,422 +0.22(+3.62%)
Apr 26, 2013 6.245 6.204 6.137 6.177 1,065,834 -0.03(-0.44%)
Apr 25, 2013 6.333 6.367 6.198 6.204 1,197,229 -0.13(-2.03%)
Apr 24, 2013 6.333 6.408 6.282 6.333 989,032 +0.06(+0.97%)
Apr 23, 2013 6.374 6.435 6.204 6.272 1,547,555 -0.10(-1.59%)
Apr 22, 2013 6.326 6.428 6.286 6.374 1,029,973 +0.05(+0.75%)
Apr 19, 2013 6.326 6.347 6.231 6.326 1,029,351 +0.05(+0.86%)
Apr 18, 2013 6.286 6.347 6.218 6.272 1,224,870 +0.00(+0.00%)
Apr 17, 2013 6.380 6.421 6.231 6.272 1,660,397 -0.11(-1.70%)
Apr 16, 2013 6.394 6.496 6.333 6.380 1,092,409 +0.05(+0.75%)
Apr 15, 2013 6.550 6.590 6.272 6.333 2,395,403 -0.30(-4.49%)
Apr 12, 2013 6.468 6.658 6.448 6.631 1,154,052 +0.13(+1.98%)
Apr 11, 2013 6.529 6.604 6.462 6.502 1,268,868 -0.07(-1.03%)
Apr 10, 2013 6.468 6.638 6.408 6.570 2,003,452 -0.09(-1.32%)
Apr 09, 2013 6.523 6.814 6.516 6.658 1,413,430 +0.14(+2.08%)
Apr 08, 2013 6.570 6.570 6.353 6.523 1,268,935 -0.04(-0.62%)
Apr 05, 2013 6.408 6.563 6.299 6.563 1,149,592 +0.02(+0.31%)
Apr 04, 2013 6.462 6.596 6.374 6.543 1,212,215 +0.05(+0.83%)
Apr 03, 2013 6.699 6.733 6.441 6.489 2,130,703 -0.23(-3.43%)
Apr 02, 2013 6.787 6.882 6.692 6.719 2,283,107 -0.09(-1.29%)
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.