Skip to main content

Diana Shipping Inc (NY: DSX )

2.915 +0.035 (+1.22%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.040 9.199 9.199 9.199 1,206,515 +0.21(+2.31%)
Dec 30, 2013 9.344 9.344 8.963 8.991 2,118,415 -0.33(-3.56%)
Dec 27, 2013 9.586 9.621 9.178 9.323 1,653,126 -0.12(-1.25%)
Dec 26, 2013 9.337 9.638 9.296 9.441 1,948,010 +0.12(+1.34%)
Dec 24, 2013 9.254 9.358 9.213 9.316 571,746 +0.08(+0.82%)
Dec 23, 2013 9.206 9.254 9.060 9.240 1,334,272 +0.07(+0.75%)
Dec 20, 2013 9.067 9.289 9.067 9.171 1,971,658 +0.17(+1.92%)
Dec 19, 2013 8.777 9.150 8.763 8.998 3,284,569 +0.25(+2.85%)
Dec 18, 2013 8.417 8.749 8.417 8.749 2,896,991 +0.33(+3.95%)
Dec 17, 2013 8.375 8.430 8.257 8.417 1,085,777 -0.01(-0.16%)
Dec 16, 2013 8.638 8.652 8.403 8.430 1,375,155 -0.06(-0.73%)
Dec 13, 2013 7.932 8.507 7.925 8.493 3,261,943 +0.78(+10.14%)
Dec 12, 2013 7.801 7.925 7.690 7.711 550,824 -0.09(-1.15%)
Dec 11, 2013 7.898 7.960 7.759 7.801 556,902 -0.09(-1.14%)
Dec 10, 2013 7.904 7.994 7.828 7.891 704,734 -0.10(-1.30%)
Dec 09, 2013 7.932 7.994 7.877 7.994 839,336 +0.07(+0.87%)
Dec 06, 2013 8.133 8.133 7.911 7.925 532,047 -0.16(-1.97%)
Dec 05, 2013 7.953 8.147 7.946 8.084 1,073,916 +0.16(+2.01%)
Dec 04, 2013 7.773 7.960 7.745 7.925 756,432 +0.10(+1.24%)
Dec 03, 2013 7.884 7.925 7.766 7.828 994,505 -0.06(-0.79%)
Dec 02, 2013 7.960 8.029 7.842 7.891 1,599,707 -0.03(-0.44%)
Nov 29, 2013 7.988 7.998 7.849 7.925 1,056,551 +0.12(+1.60%)
Nov 27, 2013 7.759 7.911 7.683 7.801 1,320,969 +0.08(+0.99%)
Nov 26, 2013 7.759 7.801 7.641 7.724 857,231 -0.03(-0.36%)
Nov 25, 2013 7.413 7.811 7.406 7.752 1,615,744 +0.37(+4.97%)
Nov 22, 2013 7.392 7.398 7.212 7.385 1,852,860 +0.02(+0.28%)
Nov 21, 2013 7.517 7.517 7.330 7.365 1,308,116 +0.10(+1.43%)
Nov 20, 2013 7.572 7.579 7.261 7.261 2,916,131 -0.29(-3.85%)
Nov 19, 2013 8.043 8.126 7.461 7.551 3,825,620 -0.48(-5.95%)
Nov 18, 2013 8.313 8.313 8.015 8.029 1,307,029 -0.27(-3.25%)
Nov 15, 2013 8.292 8.396 8.271 8.299 1,405,101 +0.04(+0.50%)
Nov 14, 2013 8.271 8.375 8.195 8.257 642,236 +0.08(+1.02%)
Nov 12, 2013 8.167 8.202 8.091 8.174 1,320,348 +0.01(+0.08%)
Nov 11, 2013 7.904 8.209 7.898 8.167 1,120,380 +0.25(+3.15%)
Nov 08, 2013 7.766 8.022 7.766 7.918 1,345,897 +0.16(+2.05%)
Nov 07, 2013 7.946 7.994 7.745 7.759 708,114 -0.14(-1.75%)
Nov 06, 2013 8.306 8.306 7.877 7.898 1,104,741 -0.35(-4.28%)
Nov 05, 2013 8.237 8.507 8.202 8.251 1,552,391 +0.07(+0.85%)
Nov 04, 2013 8.147 8.202 8.098 8.181 1,433,104 +0.12(+1.55%)
Nov 01, 2013 7.904 8.074 7.891 8.057 1,015,808 +0.21(+2.65%)
Oct 31, 2013 7.801 7.908 7.724 7.849 979,570 +0.03(+0.35%)
Oct 30, 2013 8.043 8.064 7.794 7.821 1,384,973 -0.22(-2.75%)
Oct 29, 2013 8.071 8.161 8.036 8.043 1,028,042 +0.01(+0.17%)
Oct 28, 2013 8.195 8.195 7.960 8.029 714,810 -0.18(-2.19%)
Oct 25, 2013 8.126 8.306 8.119 8.209 735,483 +0.08(+1.02%)
Oct 24, 2013 8.341 8.341 8.105 8.126 1,374,185 -0.20(-2.41%)
Oct 23, 2013 8.417 8.422 8.292 8.327 713,731 -0.12(-1.39%)
Oct 22, 2013 8.659 8.666 8.437 8.444 1,008,881 -0.15(-1.69%)
Oct 21, 2013 8.756 8.756 8.551 8.590 1,404,626 -0.13(-1.51%)
Oct 18, 2013 8.583 8.742 8.548 8.721 1,060,185 +0.19(+2.19%)
Oct 17, 2013 8.479 8.555 8.368 8.534 710,666 +0.07(+0.82%)
Oct 16, 2013 8.320 8.541 8.292 8.465 1,028,872 +0.18(+2.17%)
Oct 15, 2013 8.133 8.389 8.119 8.285 952,659 +0.12(+1.53%)
Oct 14, 2013 7.981 8.161 7.967 8.161 553,658 +0.03(+0.43%)
Oct 11, 2013 8.202 8.223 8.001 8.126 788,329 -0.08(-1.01%)
Oct 10, 2013 8.133 8.257 8.008 8.209 1,185,530 +0.25(+3.13%)
Oct 09, 2013 7.994 8.057 7.724 7.960 1,578,712 -0.05(-0.60%)
Oct 08, 2013 8.514 8.548 7.960 8.008 2,212,732 -0.53(-6.16%)
Oct 07, 2013 8.437 8.597 8.382 8.534 1,034,426 +0.00(+0.00%)
Oct 04, 2013 8.534 8.576 8.458 8.534 955,775 +0.02(+0.24%)
Oct 03, 2013 8.562 8.617 8.426 8.514 1,185,584 -0.06(-0.73%)
Oct 02, 2013 8.583 8.590 8.479 8.576 1,398,266 -0.05(-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.