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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 6.408 6.516 6.357 6.401 1,405,557 +0.03(+0.42%)
Apr 29, 2013 6.151 6.394 6.151 6.374 1,047,797 +0.22(+3.62%)
Apr 26, 2013 6.219 6.178 6.111 6.151 1,070,303 -0.03(-0.44%)
Apr 25, 2013 6.307 6.340 6.172 6.178 1,202,249 -0.13(-2.03%)
Apr 24, 2013 6.307 6.381 6.256 6.307 993,179 +0.06(+0.97%)
Apr 23, 2013 6.347 6.408 6.178 6.246 1,554,044 -0.10(-1.59%)
Apr 22, 2013 6.300 6.401 6.259 6.347 1,034,291 +0.05(+0.75%)
Apr 19, 2013 6.300 6.320 6.205 6.300 1,033,667 +0.05(+0.86%)
Apr 18, 2013 6.259 6.320 6.192 6.246 1,230,006 +0.00(+0.00%)
Apr 17, 2013 6.354 6.394 6.205 6.246 1,667,359 -0.11(-1.70%)
Apr 16, 2013 6.367 6.468 6.307 6.354 1,096,989 +0.05(+0.75%)
Apr 15, 2013 6.522 6.563 6.246 6.307 2,405,447 -0.30(-4.49%)
Apr 12, 2013 6.441 6.630 6.421 6.603 1,158,891 +0.13(+1.98%)
Apr 11, 2013 6.502 6.576 6.435 6.475 1,274,188 -0.07(-1.03%)
Apr 10, 2013 6.441 6.610 6.381 6.543 2,011,852 -0.09(-1.32%)
Apr 09, 2013 6.495 6.785 6.489 6.630 1,419,356 +0.13(+2.08%)
Apr 08, 2013 6.543 6.543 6.327 6.495 1,274,255 -0.04(-0.62%)
Apr 05, 2013 6.381 6.536 6.273 6.536 1,154,413 +0.02(+0.31%)
Apr 04, 2013 6.435 6.569 6.347 6.516 1,217,298 +0.05(+0.84%)
Apr 03, 2013 6.671 6.705 6.415 6.462 2,139,637 -0.23(-3.43%)
Apr 02, 2013 6.758 6.853 6.664 6.691 2,292,680 -0.09(-1.29%)
Apr 01, 2013 7.035 7.129 6.745 6.779 3,462,471 -0.41(-5.72%)
Mar 28, 2013 7.318 7.480 6.920 7.190 6,776,456 -0.03(-0.47%)
Mar 27, 2013 6.846 7.285 6.678 7.224 9,334,044 +0.81(+12.62%)
Mar 26, 2013 6.812 6.860 6.381 6.415 2,096,704 -0.38(-5.65%)
Mar 25, 2013 6.914 6.947 6.711 6.799 1,843,674 -0.01(-0.10%)
Mar 22, 2013 6.610 7.170 6.597 6.806 5,748,050 +0.33(+5.10%)
Mar 21, 2013 6.145 6.630 6.111 6.475 2,446,945 +0.33(+5.38%)
Mar 20, 2013 6.151 6.178 6.077 6.145 618,132 +0.03(+0.44%)
Mar 19, 2013 6.131 6.165 6.071 6.118 980,985 +0.03(+0.44%)
Mar 18, 2013 6.124 6.239 6.023 6.091 2,790,851 +0.10(+1.69%)
Mar 15, 2013 5.848 6.030 5.780 5.990 960,687 +0.09(+1.49%)
Mar 14, 2013 5.996 6.118 5.652 5.902 2,059,182 -0.24(-3.85%)
Mar 13, 2013 6.185 6.199 6.131 6.138 502,970 -0.07(-1.09%)
Mar 12, 2013 6.232 6.266 6.131 6.205 672,081 -0.03(-0.43%)
Mar 11, 2013 6.138 6.259 6.118 6.232 1,235,609 +0.12(+1.99%)
Mar 08, 2013 6.124 6.155 6.044 6.111 821,673 -0.01(-0.22%)
Mar 07, 2013 6.010 6.199 6.010 6.124 1,258,644 +0.10(+1.68%)
Mar 06, 2013 5.909 6.023 5.895 6.023 414,369 +0.12(+2.06%)
Mar 05, 2013 5.646 5.936 5.646 5.902 692,940 +0.27(+4.79%)
Mar 04, 2013 5.713 5.713 5.612 5.632 631,365 -0.08(-1.42%)
Mar 01, 2013 5.686 5.767 5.679 5.713 194,852 -0.01(-0.24%)
Feb 28, 2013 5.828 5.902 5.700 5.727 666,959 -0.16(-2.75%)
Feb 27, 2013 5.733 5.888 5.733 5.888 570,071 +0.16(+2.83%)
Feb 26, 2013 5.733 5.747 5.673 5.727 297,483 +0.02(+0.35%)
Feb 22, 2013 5.794 5.834 5.679 5.706 368,482 -0.08(-1.40%)
Feb 21, 2013 6.044 6.071 5.558 5.787 867,114 -0.28(-4.56%)
Feb 20, 2013 5.976 6.104 5.976 6.064 990,801 +0.03(+0.56%)
Feb 19, 2013 5.976 6.030 5.936 6.030 278,131 +0.08(+1.36%)
Feb 15, 2013 6.010 6.064 5.942 5.949 326,808 -0.07(-1.12%)
Feb 14, 2013 6.091 6.104 5.996 6.017 296,344 -0.09(-1.44%)
Feb 13, 2013 6.151 6.192 6.071 6.104 667,014 +0.00(+0.00%)
Feb 12, 2013 5.969 6.185 5.941 6.104 867,061 +0.13(+2.26%)
Feb 11, 2013 5.888 5.983 5.888 5.969 394,384 +0.05(+0.80%)
Feb 08, 2013 5.828 5.983 5.828 5.922 379,044 +0.09(+1.50%)
Feb 07, 2013 5.868 5.915 5.787 5.834 316,036 -0.04(-0.69%)
Feb 06, 2013 5.787 5.915 5.767 5.875 323,120 +0.02(+0.35%)
Feb 04, 2013 5.895 5.929 5.841 5.855 436,470 -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.