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: 4:10 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 (%)
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%)
Apr 01, 2013 7.065 7.159 6.773 6.807 3,448,013 -0.41(-5.72%)
Mar 28, 2013 7.349 7.512 6.949 7.220 6,748,161 -0.03(-0.47%)
Mar 27, 2013 6.875 7.315 6.706 7.254 9,295,069 +0.81(+12.62%)
Mar 26, 2013 6.841 6.888 6.408 6.441 2,087,950 -0.39(-5.65%)
Mar 25, 2013 6.943 6.976 6.739 6.827 1,835,976 -0.01(-0.10%)
Mar 22, 2013 6.638 7.200 6.624 6.834 5,724,049 +0.33(+5.10%)
Mar 21, 2013 6.170 6.658 6.137 6.502 2,436,728 +0.33(+5.38%)
Mar 20, 2013 6.177 6.204 6.103 6.170 615,551 +0.03(+0.44%)
Mar 19, 2013 6.157 6.191 6.096 6.143 976,889 +0.03(+0.44%)
Mar 18, 2013 6.150 6.265 6.049 6.116 2,779,198 +0.10(+1.69%)
Mar 15, 2013 5.872 6.055 5.805 6.015 956,676 +0.09(+1.49%)
Mar 14, 2013 6.021 6.143 5.676 5.927 2,050,584 -0.24(-3.85%)
Mar 13, 2013 6.211 6.225 6.157 6.164 500,870 -0.07(-1.09%)
Mar 12, 2013 6.259 6.292 6.157 6.231 669,275 -0.03(-0.43%)
Mar 11, 2013 6.164 6.286 6.143 6.259 1,230,450 +0.12(+1.99%)
Mar 08, 2013 6.150 6.181 6.069 6.137 818,242 -0.01(-0.22%)
Mar 07, 2013 6.035 6.225 6.035 6.150 1,253,388 +0.10(+1.68%)
Mar 06, 2013 5.933 6.049 5.920 6.049 412,639 +0.12(+2.06%)
Mar 05, 2013 5.669 5.960 5.669 5.927 690,046 +0.27(+4.79%)
Mar 04, 2013 5.737 5.737 5.635 5.656 628,729 -0.08(-1.42%)
Mar 01, 2013 5.710 5.791 5.703 5.737 194,038 -0.01(-0.24%)
Feb 28, 2013 5.852 5.927 5.723 5.751 664,174 -0.16(-2.75%)
Feb 27, 2013 5.757 5.913 5.757 5.913 567,691 +0.16(+2.83%)
Feb 26, 2013 5.757 5.771 5.696 5.751 296,241 +0.02(+0.35%)
Feb 22, 2013 5.818 5.859 5.703 5.730 366,944 -0.08(-1.40%)
Feb 21, 2013 6.069 6.096 5.581 5.811 863,494 -0.28(-4.56%)
Feb 20, 2013 6.001 6.130 6.001 6.089 986,664 +0.03(+0.56%)
Feb 19, 2013 6.001 6.055 5.960 6.055 276,970 +0.08(+1.36%)
Feb 15, 2013 6.035 6.089 5.967 5.974 325,444 -0.07(-1.12%)
Feb 14, 2013 6.116 6.130 6.021 6.042 295,107 -0.09(-1.44%)
Feb 13, 2013 6.177 6.218 6.096 6.130 664,229 +0.00(+0.00%)
Feb 12, 2013 5.994 6.211 5.966 6.130 863,441 +0.14(+2.26%)
Feb 11, 2013 5.913 6.008 5.913 5.994 392,738 +0.05(+0.80%)
Feb 08, 2013 5.852 6.008 5.852 5.947 377,461 +0.09(+1.50%)
Feb 07, 2013 5.893 5.940 5.811 5.859 314,716 -0.04(-0.69%)
Feb 06, 2013 5.811 5.940 5.791 5.900 321,771 +0.02(+0.35%)
Feb 04, 2013 5.920 5.954 5.866 5.879 434,648 -0.08(-1.36%)
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.