Diana Shipping Inc (NY: DSX )

3.480 USD -0.070 (-1.97%)
Official Closing Price Updated: 7:12 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.06 13.29 13.29 13.29 835,100 +0.30(+2.31%)
Dec 30, 2013 13.50 13.50 12.95 12.99 1,466,279 -0.48(-3.56%)
Dec 27, 2013 13.85 13.90 13.26 13.47 1,144,225 -0.17(-1.25%)
Dec 26, 2013 13.49 13.93 13.43 13.64 1,348,332 +0.18(+1.34%)
Dec 24, 2013 13.37 13.52 13.31 13.46 395,739 +0.11(+0.82%)
Dec 23, 2013 13.30 13.37 13.09 13.35 923,528 +0.10(+0.75%)
Dec 20, 2013 13.10 13.42 13.10 13.25 1,364,700 +0.25(+1.92%)
Dec 19, 2013 12.68 13.22 12.66 13.00 2,273,442 +0.36(+2.85%)
Dec 18, 2013 12.16 12.64 12.16 12.64 2,005,177 +0.48(+3.95%)
Dec 17, 2013 12.10 12.18 11.93 12.16 751,530 -0.02(-0.16%)
Dec 16, 2013 12.48 12.50 12.14 12.18 951,825 -0.09(-0.73%)
Dec 13, 2013 11.46 12.29 11.45 12.27 2,257,781 +1.13(+10.14%)
Dec 12, 2013 11.27 11.45 11.11 11.14 381,258 -0.13(-1.15%)
Dec 11, 2013 11.41 11.50 11.21 11.27 385,465 -0.13(-1.14%)
Dec 10, 2013 11.42 11.55 11.31 11.40 487,788 -0.15(-1.30%)
Dec 09, 2013 11.46 11.55 11.38 11.55 580,954 +0.10(+0.87%)
Dec 06, 2013 11.75 11.75 11.43 11.45 368,261 -0.23(-1.97%)
Dec 05, 2013 11.49 11.77 11.48 11.68 743,320 +0.23(+2.01%)
Dec 04, 2013 11.23 11.50 11.19 11.45 523,571 +0.14(+1.24%)
Dec 03, 2013 11.39 11.45 11.22 11.31 688,355 -0.09(-0.79%)
Dec 02, 2013 11.50 11.60 11.33 11.40 1,107,251 -0.05(-0.44%)
Nov 29, 2013 11.54 11.55 11.34 11.45 731,301 +0.18(+1.60%)
Nov 27, 2013 11.21 11.43 11.10 11.27 914,320 +0.11(+0.99%)
Nov 26, 2013 11.21 11.27 11.04 11.16 593,340 -0.04(-0.36%)
Nov 25, 2013 10.71 11.29 10.70 11.20 1,118,351 +0.53(+4.97%)
Nov 22, 2013 10.68 10.69 10.42 10.67 1,282,473 +0.03(+0.28%)
Nov 21, 2013 10.86 10.86 10.59 10.64 905,424 +0.15(+1.43%)
Nov 20, 2013 10.94 10.95 10.49 10.49 2,018,425 -0.42(-3.85%)
Nov 19, 2013 11.62 11.74 10.78 10.91 2,647,935 -0.69(-5.95%)
Nov 18, 2013 12.01 12.01 11.58 11.60 904,671 -0.39(-3.25%)
Nov 15, 2013 11.98 12.13 11.95 11.99 972,553 +0.06(+0.50%)
Nov 14, 2013 11.95 12.10 11.84 11.93 444,529 +0.12(+1.02%)
Nov 12, 2013 11.80 11.85 11.69 11.81 913,890 +0.01(+0.08%)
Nov 11, 2013 11.42 11.86 11.41 11.80 775,481 +0.36(+3.15%)
Nov 08, 2013 11.22 11.59 11.22 11.44 931,574 +0.23(+2.05%)
Nov 07, 2013 11.48 11.55 11.19 11.21 490,127 -0.20(-1.75%)
Nov 06, 2013 12.00 12.00 11.38 11.41 764,656 -0.51(-4.28%)
Nov 05, 2013 11.90 12.29 11.85 11.92 1,074,501 +0.10(+0.85%)
Nov 04, 2013 11.77 11.85 11.70 11.82 991,935 +0.18(+1.55%)
Nov 01, 2013 11.42 11.66 11.40 11.64 703,100 +0.30(+2.65%)
Oct 31, 2013 11.27 11.43 11.16 11.34 678,018 +0.04(+0.35%)
Oct 30, 2013 11.62 11.65 11.26 11.30 958,621 -0.32(-2.75%)
Oct 29, 2013 11.66 11.79 11.61 11.62 711,568 +0.02(+0.17%)
Oct 28, 2013 11.84 11.84 11.50 11.60 494,762 -0.26(-2.19%)
Oct 25, 2013 11.74 12.00 11.73 11.86 509,071 +0.12(+1.02%)
Oct 24, 2013 12.05 12.05 11.71 11.74 951,154 -0.29(-2.41%)
Oct 23, 2013 12.16 12.17 11.98 12.03 494,015 -0.17(-1.39%)
Oct 22, 2013 12.51 12.52 12.19 12.20 698,306 -0.21(-1.69%)
Oct 21, 2013 12.65 12.65 12.35 12.41 972,224 -0.19(-1.51%)
Oct 18, 2013 12.40 12.63 12.35 12.60 733,816 +0.27(+2.19%)
Oct 17, 2013 12.25 12.36 12.09 12.33 491,894 +0.10(+0.82%)
Oct 16, 2013 12.02 12.34 11.98 12.23 712,143 +0.26(+2.17%)
Oct 15, 2013 11.75 12.12 11.73 11.97 659,391 +0.18(+1.53%)
Oct 14, 2013 11.53 11.79 11.51 11.79 383,219 +0.05(+0.43%)
Oct 11, 2013 11.85 11.88 11.56 11.74 545,649 -0.12(-1.01%)
Oct 10, 2013 11.75 11.93 11.57 11.86 820,575 +0.36(+3.13%)
Oct 09, 2013 11.55 11.64 11.16 11.50 1,092,719 -0.07(-0.61%)
Oct 08, 2013 12.30 12.35 11.50 11.57 1,531,561 -0.76(-6.16%)
Oct 07, 2013 12.19 12.42 12.11 12.33 715,987 +0.00(+0.00%)
Oct 04, 2013 12.33 12.39 12.22 12.33 661,548 +0.03(+0.24%)
Oct 03, 2013 12.37 12.45 12.17 12.30 820,612 -0.09(-0.73%)
Oct 02, 2013 12.40 12.41 12.25 12.39 967,822 -0.07(-0.56%)
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.