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 (%)
Nov 29, 2013 7.933 7.944 7.796 7.871 1,063,768 +0.12(+1.60%)
Nov 27, 2013 7.706 7.858 7.631 7.748 1,329,992 +0.08(+0.99%)
Nov 26, 2013 7.706 7.748 7.590 7.672 863,087 -0.03(-0.36%)
Nov 25, 2013 7.363 7.758 7.356 7.700 1,626,781 +0.36(+4.97%)
Nov 22, 2013 7.342 7.348 7.163 7.335 1,865,517 +0.02(+0.28%)
Nov 21, 2013 7.466 7.466 7.280 7.315 1,317,052 +0.10(+1.43%)
Nov 20, 2013 7.521 7.528 7.211 7.211 2,936,051 -0.29(-3.85%)
Nov 19, 2013 7.988 8.071 7.411 7.500 3,851,752 -0.47(-5.95%)
Nov 18, 2013 8.256 8.256 7.961 7.975 1,315,957 -0.27(-3.25%)
Nov 15, 2013 8.236 8.339 8.215 8.243 1,414,700 +0.04(+0.50%)
Nov 14, 2013 8.215 8.318 8.140 8.201 646,623 +0.08(+1.02%)
Nov 12, 2013 8.112 8.146 8.036 8.119 1,329,367 +0.01(+0.08%)
Nov 11, 2013 7.851 8.153 7.844 8.112 1,128,034 +0.25(+3.15%)
Nov 08, 2013 7.713 7.968 7.713 7.865 1,355,091 +0.16(+2.05%)
Nov 07, 2013 7.892 7.940 7.693 7.706 712,951 -0.14(-1.75%)
Nov 06, 2013 8.250 8.250 7.823 7.844 1,112,287 -0.35(-4.28%)
Nov 05, 2013 8.181 8.449 8.146 8.195 1,562,996 +0.07(+0.85%)
Nov 04, 2013 8.091 8.146 8.043 8.126 1,442,893 +0.12(+1.55%)
Nov 01, 2013 7.851 8.019 7.837 8.002 1,022,746 +0.21(+2.65%)
Oct 31, 2013 7.748 7.854 7.672 7.796 986,262 +0.03(+0.35%)
Oct 30, 2013 7.988 8.009 7.741 7.768 1,394,434 -0.22(-2.75%)
Oct 29, 2013 8.016 8.105 7.981 7.988 1,035,064 +0.01(+0.17%)
Oct 28, 2013 8.140 8.140 7.906 7.975 719,693 -0.18(-2.19%)
Oct 25, 2013 8.071 8.250 8.064 8.153 740,507 +0.08(+1.02%)
Oct 24, 2013 8.284 8.284 8.050 8.071 1,383,572 -0.20(-2.41%)
Oct 23, 2013 8.360 8.365 8.236 8.270 718,606 -0.12(-1.39%)
Oct 22, 2013 8.600 8.607 8.380 8.387 1,015,773 -0.14(-1.69%)
Oct 21, 2013 8.696 8.696 8.493 8.531 1,414,221 -0.13(-1.51%)
Oct 18, 2013 8.525 8.683 8.490 8.662 1,067,427 +0.19(+2.19%)
Oct 17, 2013 8.421 8.497 8.311 8.476 715,521 +0.07(+0.82%)
Oct 16, 2013 8.263 8.483 8.236 8.408 1,035,901 +0.18(+2.17%)
Oct 15, 2013 8.078 8.332 8.064 8.229 959,166 +0.12(+1.53%)
Oct 14, 2013 7.926 8.105 7.913 8.105 557,440 +0.03(+0.43%)
Oct 11, 2013 8.146 8.167 7.947 8.071 793,714 -0.08(-1.01%)
Oct 10, 2013 8.078 8.201 7.954 8.153 1,193,629 +0.25(+3.13%)
Oct 09, 2013 7.940 8.002 7.672 7.906 1,589,496 -0.05(-0.60%)
Oct 08, 2013 8.456 8.490 7.906 7.954 2,227,847 -0.52(-6.16%)
Oct 07, 2013 8.380 8.538 8.325 8.476 1,041,492 +0.00(+0.00%)
Oct 04, 2013 8.476 8.518 8.401 8.476 962,304 +0.02(+0.24%)
Oct 03, 2013 8.504 8.559 8.369 8.456 1,193,682 -0.06(-0.73%)
Oct 02, 2013 8.525 8.531 8.421 8.518 1,407,818 -0.05(-0.56%)
Oct 01, 2013 8.311 8.593 8.311 8.566 1,456,620 +0.17(+2.05%)
Sep 27, 2013 8.380 8.408 8.250 8.394 1,405,949 -0.07(-0.81%)
Sep 26, 2013 8.738 8.751 8.305 8.463 2,076,268 -0.19(-2.15%)
Sep 25, 2013 8.593 8.710 8.514 8.648 2,886,175 +0.09(+1.04%)
Sep 24, 2013 8.263 8.613 8.215 8.559 1,866,675 +0.30(+3.66%)
Sep 23, 2013 8.401 8.511 8.167 8.256 960,468 -0.14(-1.64%)
Sep 20, 2013 8.696 8.696 8.270 8.394 2,388,727 -0.27(-3.10%)
Sep 19, 2013 8.442 8.813 8.401 8.662 3,765,738 +0.37(+4.48%)
Sep 18, 2013 8.250 8.380 8.181 8.291 1,420,547 +0.03(+0.42%)
Sep 17, 2013 8.050 8.277 8.016 8.256 2,012,555 +0.20(+2.47%)
Sep 16, 2013 8.128 8.184 7.954 8.057 2,279,842 -0.02(-0.26%)
Sep 13, 2013 8.181 8.229 7.878 8.078 3,063,327 -0.20(-2.41%)
Sep 12, 2013 8.511 8.559 8.256 8.277 2,343,513 -0.24(-2.82%)
Sep 11, 2013 8.614 8.758 8.456 8.518 2,042,023 -0.15(-1.74%)
Sep 10, 2013 8.868 8.999 8.607 8.669 1,694,580 -0.10(-1.18%)
Sep 09, 2013 8.875 9.102 8.696 8.772 3,528,845 -0.05(-0.55%)
Sep 06, 2013 8.470 8.855 8.435 8.820 3,981,111 +0.49(+5.86%)
Sep 05, 2013 8.078 8.401 8.078 8.332 3,026,112 +0.29(+3.59%)
Sep 04, 2013 7.727 8.133 7.706 8.043 2,281,720 +0.33(+4.28%)
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.