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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2013 6.819 6.867 6.707 6.832 889,250 +0.03(+0.41%)
Jul 30, 2013 7.117 7.215 6.728 6.805 1,566,034 -0.27(-3.83%)
Jul 29, 2013 7.298 7.298 7.063 7.076 755,255 -0.19(-2.68%)
Jul 26, 2013 7.249 7.319 7.166 7.270 510,745 -0.01(-0.10%)
Jul 25, 2013 7.187 7.388 7.159 7.277 647,437 +0.03(+0.38%)
Jul 24, 2013 7.298 7.493 7.249 7.249 1,244,552 -0.10(-1.42%)
Jul 23, 2013 7.354 7.402 7.270 7.354 777,081 +0.03(+0.38%)
Jul 22, 2013 7.444 7.500 7.256 7.326 775,097 -0.15(-1.95%)
Jul 19, 2013 7.590 7.604 7.382 7.472 1,515,450 -0.13(-1.65%)
Jul 18, 2013 6.971 7.611 6.971 7.597 2,730,792 +0.54(+7.68%)
Jul 17, 2013 6.971 7.069 6.937 7.055 694,781 +0.10(+1.40%)
Jul 16, 2013 7.034 7.055 6.923 6.958 377,254 -0.06(-0.79%)
Jul 15, 2013 6.951 7.062 6.944 7.013 344,223 +0.06(+0.80%)
Jul 12, 2013 6.985 7.054 6.895 6.958 446,569 -0.03(-0.50%)
Jul 11, 2013 6.944 6.999 6.874 6.992 418,845 +0.15(+2.24%)
Jul 10, 2013 6.784 6.846 6.742 6.839 707,657 +0.06(+0.92%)
Jul 09, 2013 6.735 6.951 6.707 6.777 1,082,992 +0.07(+1.04%)
Jul 08, 2013 6.902 6.902 6.700 6.707 668,466 -0.17(-2.43%)
Jul 05, 2013 6.819 6.930 6.732 6.874 904,483 +0.11(+1.64%)
Jul 03, 2013 6.812 6.881 6.742 6.763 548,891 -0.05(-0.71%)
Jul 02, 2013 6.902 7.041 6.714 6.812 911,670 -0.08(-1.21%)
Jul 01, 2013 7.055 7.069 6.846 6.895 857,705 -0.08(-1.20%)
Jun 28, 2013 6.798 7.131 6.777 6.978 1,063,389 +0.17(+2.45%)
Jun 27, 2013 6.700 6.846 6.700 6.812 837,954 +0.12(+1.77%)
Jun 26, 2013 6.721 6.784 6.659 6.693 871,082 +0.00(+0.00%)
Jun 25, 2013 6.693 6.728 6.575 6.693 869,997 +0.05(+0.73%)
Jun 24, 2013 6.680 6.791 6.520 6.645 1,885,466 -0.17(-2.55%)
Jun 21, 2013 6.714 6.860 6.638 6.819 1,069,453 +0.15(+2.29%)
Jun 20, 2013 6.951 7.006 6.603 6.666 2,372,609 -0.40(-5.61%)
Jun 19, 2013 7.104 7.222 7.013 7.062 968,105 -0.04(-0.59%)
Jun 18, 2013 6.978 7.124 6.958 7.104 1,593,033 +0.14(+2.00%)
Jun 17, 2013 7.048 7.076 6.930 6.965 900,969 +0.00(+0.00%)
Jun 14, 2013 7.090 7.124 6.916 6.965 873,312 -0.03(-0.40%)
Jun 13, 2013 6.791 7.117 6.729 6.992 1,321,863 +0.22(+3.18%)
Jun 12, 2013 6.714 6.805 6.700 6.777 1,024,751 +0.09(+1.35%)
Jun 11, 2013 6.673 6.700 6.554 6.686 696,232 +0.04(+0.63%)
Jun 10, 2013 6.728 6.749 6.617 6.645 591,870 -0.08(-1.24%)
Jun 07, 2013 6.617 6.763 6.547 6.728 895,704 +0.09(+1.36%)
Jun 06, 2013 6.603 6.670 6.547 6.638 596,093 +0.03(+0.42%)
Jun 05, 2013 6.714 6.735 6.603 6.610 605,961 -0.13(-1.96%)
Jun 04, 2013 6.805 6.971 6.721 6.742 949,574 -0.13(-1.92%)
Jun 03, 2013 7.027 7.041 6.714 6.874 1,601,077 -0.17(-2.37%)
May 31, 2013 7.083 7.138 7.034 7.041 1,081,170 -0.10(-1.46%)
May 30, 2013 7.090 7.145 7.027 7.145 956,798 +0.04(+0.59%)
May 29, 2013 7.048 7.194 7.026 7.104 925,578 +0.00(+0.00%)
May 28, 2013 7.062 7.215 7.020 7.104 1,421,902 +0.11(+1.59%)
May 24, 2013 7.124 7.152 6.881 6.992 1,615,964 -0.12(-1.66%)
May 23, 2013 6.951 7.208 6.846 7.110 2,624,536 +0.08(+1.19%)
May 22, 2013 7.270 7.708 6.933 7.027 5,220,574 -0.47(-6.30%)
May 21, 2013 7.680 7.708 7.430 7.500 2,845,832 +0.07(+0.94%)
May 20, 2013 7.368 7.528 7.312 7.430 1,890,136 +0.04(+0.56%)
May 17, 2013 7.347 7.444 7.222 7.388 1,524,211 +0.16(+2.21%)
May 16, 2013 7.097 7.632 7.090 7.229 4,718,010 +0.19(+2.77%)
May 15, 2013 6.812 7.035 6.791 7.034 1,213,044 +0.22(+3.16%)
May 13, 2013 6.971 7.006 6.777 6.819 945,419 -0.15(-2.19%)
May 10, 2013 6.721 7.020 6.686 6.971 1,472,709 +0.24(+3.51%)
May 09, 2013 6.693 6.860 6.582 6.735 1,014,183 +0.01(+0.21%)
May 08, 2013 6.805 6.805 6.673 6.721 696,642 -0.09(-1.33%)
May 07, 2013 6.812 6.951 6.763 6.812 1,099,756 +0.00(+0.00%)
May 06, 2013 6.673 6.874 6.659 6.812 825,106 +0.15(+2.30%)
May 03, 2013 6.547 6.773 6.513 6.659 1,593,609 +0.15(+2.24%)
May 02, 2013 6.395 6.575 6.364 6.513 888,335 +0.17(+2.74%)
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.