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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.345 8.373 8.215 8.359 1,411,844 -0.07(-0.81%)
Sep 26, 2013 8.701 8.715 8.270 8.427 2,084,973 -0.18(-2.15%)
Sep 25, 2013 8.557 8.674 8.478 8.612 2,898,277 +0.09(+1.04%)
Sep 24, 2013 8.229 8.577 8.181 8.523 1,874,502 +0.30(+3.66%)
Sep 23, 2013 8.366 8.476 8.133 8.222 964,495 -0.14(-1.64%)
Sep 20, 2013 8.660 8.660 8.236 8.359 2,398,743 -0.27(-3.10%)
Sep 19, 2013 8.407 8.776 8.366 8.626 3,781,527 +0.37(+4.48%)
Sep 18, 2013 8.215 8.345 8.147 8.256 1,426,503 +0.03(+0.42%)
Sep 17, 2013 8.017 8.242 7.982 8.222 2,020,993 +0.20(+2.47%)
Sep 16, 2013 8.094 8.150 7.921 8.023 2,289,402 -0.02(-0.26%)
Sep 13, 2013 8.147 8.194 7.845 8.044 3,076,171 -0.20(-2.41%)
Sep 12, 2013 8.475 8.523 8.222 8.242 2,353,339 -0.24(-2.82%)
Sep 11, 2013 8.578 8.722 8.420 8.482 2,050,585 -0.15(-1.74%)
Sep 10, 2013 8.831 8.961 8.571 8.633 1,701,685 -0.10(-1.18%)
Sep 09, 2013 8.838 9.064 8.660 8.735 3,543,641 -0.05(-0.55%)
Sep 06, 2013 8.434 8.818 8.400 8.783 3,997,803 +0.49(+5.86%)
Sep 05, 2013 8.044 8.366 8.044 8.297 3,038,800 +0.29(+3.59%)
Sep 04, 2013 7.695 8.099 7.674 8.010 2,291,287 +0.33(+4.28%)
Sep 03, 2013 7.565 7.708 7.524 7.681 1,267,385 +0.25(+3.31%)
Aug 30, 2013 7.537 7.572 7.353 7.435 1,064,995 -0.12(-1.54%)
Aug 29, 2013 7.572 7.640 7.442 7.551 805,433 -0.01(-0.09%)
Aug 28, 2013 7.578 7.674 7.503 7.558 1,208,005 +0.03(+0.36%)
Aug 27, 2013 7.852 7.900 7.524 7.531 1,616,545 -0.42(-5.25%)
Aug 26, 2013 7.907 8.064 7.886 7.948 1,783,497 +0.14(+1.84%)
Aug 23, 2013 7.667 8.044 7.592 7.804 2,765,646 +0.16(+2.06%)
Aug 22, 2013 7.476 7.702 7.476 7.647 1,069,673 +0.21(+2.76%)
Aug 21, 2013 7.489 7.647 7.311 7.442 1,216,996 -0.05(-0.64%)
Aug 20, 2013 7.264 7.550 7.140 7.489 1,657,209 +0.45(+6.42%)
Aug 19, 2013 7.407 7.517 6.976 7.038 1,724,837 -0.37(-4.99%)
Aug 16, 2013 7.551 7.765 7.383 7.407 2,257,380 -0.16(-2.17%)
Aug 15, 2013 7.531 7.674 7.435 7.572 1,991,767 -0.01(-0.09%)
Aug 14, 2013 7.188 7.702 7.086 7.578 4,566,151 +0.41(+5.73%)
Aug 13, 2013 7.154 7.298 7.154 7.168 1,155,837 +0.01(+0.19%)
Aug 12, 2013 7.236 7.366 7.120 7.154 759,494 -0.10(-1.32%)
Aug 09, 2013 7.140 7.373 7.096 7.250 1,186,290 +0.28(+4.03%)
Aug 08, 2013 6.894 7.133 6.894 6.969 942,197 +0.08(+1.09%)
Aug 07, 2013 6.812 6.901 6.723 6.894 863,930 +0.07(+1.00%)
Aug 06, 2013 6.860 6.914 6.757 6.825 442,319 -0.05(-0.80%)
Aug 05, 2013 6.832 6.921 6.791 6.880 310,606 +0.05(+0.80%)
Aug 02, 2013 6.935 6.976 6.795 6.825 552,383 -0.12(-1.68%)
Aug 01, 2013 6.777 7.017 6.730 6.942 1,085,153 +0.21(+3.15%)
Jul 31, 2013 6.716 6.764 6.606 6.730 902,848 +0.03(+0.41%)
Jul 30, 2013 7.010 7.106 6.627 6.702 1,589,982 -0.27(-3.83%)
Jul 29, 2013 7.188 7.188 6.956 6.969 766,804 -0.19(-2.68%)
Jul 26, 2013 7.140 7.209 7.058 7.161 518,555 -0.01(-0.10%)
Jul 25, 2013 7.079 7.277 7.051 7.168 657,337 +0.03(+0.38%)
Jul 24, 2013 7.188 7.380 7.140 7.140 1,263,583 -0.10(-1.42%)
Jul 23, 2013 7.243 7.291 7.161 7.243 788,964 +0.03(+0.38%)
Jul 22, 2013 7.332 7.387 7.147 7.216 786,950 -0.14(-1.95%)
Jul 19, 2013 7.476 7.489 7.270 7.359 1,538,624 -0.12(-1.65%)
Jul 18, 2013 6.866 7.496 6.866 7.483 2,772,551 +0.53(+7.68%)
Jul 17, 2013 6.866 6.962 6.832 6.949 705,405 +0.10(+1.40%)
Jul 16, 2013 6.928 6.949 6.819 6.853 383,023 -0.05(-0.79%)
Jul 15, 2013 6.846 6.955 6.839 6.908 349,487 +0.05(+0.80%)
Jul 12, 2013 6.880 6.948 6.791 6.853 453,398 -0.03(-0.50%)
Jul 11, 2013 6.839 6.894 6.771 6.887 425,250 +0.15(+2.24%)
Jul 10, 2013 6.682 6.743 6.641 6.736 718,479 +0.06(+0.92%)
Jul 09, 2013 6.634 6.846 6.606 6.675 1,099,552 +0.07(+1.04%)
Jul 08, 2013 6.798 6.798 6.599 6.606 678,689 -0.16(-2.43%)
Jul 05, 2013 6.716 6.825 6.630 6.771 918,315 +0.11(+1.64%)
Jul 03, 2013 6.709 6.777 6.641 6.661 557,285 -0.05(-0.71%)
Jul 02, 2013 6.798 6.935 6.613 6.709 925,611 -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.