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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 30, 2013 7.621 7.655 7.434 7.517 1,053,352 -0.12(-1.54%)
Aug 29, 2013 7.655 7.724 7.524 7.635 796,628 -0.01(-0.09%)
Aug 28, 2013 7.662 7.759 7.586 7.641 1,194,800 +0.03(+0.36%)
Aug 27, 2013 7.939 7.988 7.607 7.614 1,598,874 -0.42(-5.25%)
Aug 26, 2013 7.994 8.154 7.974 8.036 1,764,001 +0.15(+1.84%)
Aug 23, 2013 7.752 8.133 7.676 7.891 2,735,413 +0.16(+2.06%)
Aug 22, 2013 7.558 7.787 7.558 7.731 1,057,980 +0.21(+2.76%)
Aug 21, 2013 7.572 7.731 7.392 7.524 1,203,692 -0.05(-0.64%)
Aug 20, 2013 7.344 7.634 7.219 7.572 1,639,093 +0.46(+6.42%)
Aug 19, 2013 7.489 7.600 7.053 7.115 1,705,982 -0.37(-4.99%)
Aug 16, 2013 7.635 7.850 7.465 7.489 2,232,703 -0.17(-2.17%)
Aug 15, 2013 7.614 7.759 7.517 7.655 1,969,994 -0.01(-0.09%)
Aug 14, 2013 7.268 7.787 7.164 7.662 4,516,235 +0.42(+5.73%)
Aug 13, 2013 7.233 7.378 7.233 7.247 1,143,202 +0.01(+0.19%)
Aug 12, 2013 7.316 7.448 7.198 7.233 751,192 -0.10(-1.32%)
Aug 09, 2013 7.219 7.455 7.174 7.330 1,173,322 +0.28(+4.03%)
Aug 08, 2013 6.970 7.212 6.970 7.046 931,898 +0.08(+1.09%)
Aug 07, 2013 6.887 6.977 6.797 6.970 854,486 +0.07(+1.00%)
Aug 06, 2013 6.935 6.991 6.832 6.901 437,483 -0.06(-0.80%)
Aug 05, 2013 6.908 6.998 6.866 6.956 307,211 +0.06(+0.80%)
Aug 02, 2013 7.012 7.053 6.870 6.901 546,344 -0.12(-1.68%)
Aug 01, 2013 6.852 7.095 6.804 7.018 1,073,290 +0.21(+3.15%)
Jul 31, 2013 6.790 6.839 6.679 6.804 892,979 +0.03(+0.41%)
Jul 30, 2013 7.088 7.185 6.700 6.776 1,572,601 -0.27(-3.83%)
Jul 29, 2013 7.268 7.268 7.033 7.046 758,421 -0.19(-2.68%)
Jul 26, 2013 7.219 7.288 7.136 7.240 512,886 -0.01(-0.10%)
Jul 25, 2013 7.157 7.358 7.129 7.247 650,151 +0.03(+0.38%)
Jul 24, 2013 7.268 7.461 7.219 7.219 1,249,770 -0.10(-1.42%)
Jul 23, 2013 7.323 7.371 7.240 7.323 780,340 +0.03(+0.38%)
Jul 22, 2013 7.413 7.468 7.226 7.295 778,347 -0.15(-1.95%)
Jul 19, 2013 7.558 7.572 7.351 7.441 1,521,805 -0.12(-1.65%)
Jul 18, 2013 6.942 7.579 6.942 7.565 2,742,242 +0.54(+7.68%)
Jul 17, 2013 6.942 7.039 6.908 7.026 697,694 +0.10(+1.40%)
Jul 16, 2013 7.005 7.025 6.894 6.928 378,836 -0.06(-0.79%)
Jul 15, 2013 6.922 7.032 6.915 6.984 345,666 +0.06(+0.80%)
Jul 12, 2013 6.956 7.024 6.866 6.928 448,442 -0.03(-0.50%)
Jul 11, 2013 6.915 6.970 6.845 6.963 420,601 +0.15(+2.24%)
Jul 10, 2013 6.755 6.818 6.714 6.811 710,625 +0.06(+0.92%)
Jul 09, 2013 6.707 6.922 6.679 6.749 1,087,533 +0.07(+1.04%)
Jul 08, 2013 6.873 6.873 6.672 6.679 671,269 -0.17(-2.43%)
Jul 05, 2013 6.790 6.901 6.704 6.845 908,276 +0.11(+1.64%)
Jul 03, 2013 6.783 6.852 6.714 6.735 551,193 -0.05(-0.71%)
Jul 02, 2013 6.873 7.012 6.686 6.783 915,492 -0.08(-1.21%)
Jul 01, 2013 7.025 7.039 6.818 6.866 861,301 -0.08(-1.20%)
Jun 28, 2013 6.769 7.102 6.749 6.949 1,067,848 +0.17(+2.45%)
Jun 27, 2013 6.672 6.818 6.672 6.783 841,467 +0.12(+1.77%)
Jun 26, 2013 6.693 6.755 6.631 6.665 874,734 +0.00(+0.00%)
Jun 25, 2013 6.665 6.700 6.548 6.665 873,645 +0.05(+0.73%)
Jun 24, 2013 6.652 6.762 6.492 6.617 1,893,371 -0.17(-2.55%)
Jun 21, 2013 6.686 6.832 6.610 6.790 1,073,937 +0.15(+2.29%)
Jun 20, 2013 6.922 6.977 6.575 6.638 2,382,557 -0.39(-5.61%)
Jun 19, 2013 7.074 7.192 6.984 7.032 972,164 -0.04(-0.59%)
Jun 18, 2013 6.949 7.095 6.928 7.074 1,599,713 +0.14(+2.00%)
Jun 17, 2013 7.018 7.046 6.901 6.935 904,746 +0.00(+0.00%)
Jun 14, 2013 7.060 7.095 6.887 6.935 876,974 -0.03(-0.40%)
Jun 13, 2013 6.762 7.088 6.701 6.963 1,327,405 +0.21(+3.18%)
Jun 12, 2013 6.686 6.776 6.672 6.749 1,029,047 +0.09(+1.35%)
Jun 11, 2013 6.645 6.672 6.527 6.659 699,152 +0.04(+0.63%)
Jun 10, 2013 6.700 6.721 6.589 6.617 594,352 -0.08(-1.24%)
Jun 07, 2013 6.589 6.735 6.520 6.700 899,460 +0.09(+1.36%)
Jun 06, 2013 6.575 6.642 6.520 6.610 598,592 +0.03(+0.42%)
Jun 05, 2013 6.686 6.707 6.575 6.582 608,502 -0.13(-1.96%)
Jun 04, 2013 6.776 6.942 6.693 6.714 953,556 -0.13(-1.92%)
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.