Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.053 7.108 7.005 7.012 1,085,703 -0.10(-1.46%)
May 30, 2013 7.060 7.115 6.998 7.115 960,810 +0.04(+0.59%)
May 29, 2013 7.018 7.164 6.997 7.074 929,459 +0.00(+0.00%)
May 28, 2013 7.032 7.185 6.991 7.074 1,427,864 +0.11(+1.59%)
May 24, 2013 7.095 7.122 6.852 6.963 1,622,740 -0.12(-1.66%)
May 23, 2013 6.922 7.178 6.818 7.081 2,635,541 +0.08(+1.19%)
May 22, 2013 7.240 7.676 6.904 6.998 5,242,463 -0.47(-6.30%)
May 21, 2013 7.648 7.676 7.399 7.468 2,857,765 +0.07(+0.94%)
May 20, 2013 7.337 7.496 7.282 7.399 1,898,061 +0.04(+0.56%)
May 17, 2013 7.316 7.413 7.192 7.358 1,530,602 +0.16(+2.21%)
May 16, 2013 7.067 7.600 7.060 7.198 4,737,793 +0.19(+2.77%)
May 15, 2013 6.783 7.005 6.762 7.005 1,218,130 +0.21(+3.16%)
May 13, 2013 6.942 6.977 6.749 6.790 949,383 -0.15(-2.19%)
May 10, 2013 6.693 6.991 6.659 6.942 1,478,884 +0.24(+3.51%)
May 09, 2013 6.665 6.832 6.555 6.707 1,018,436 +0.01(+0.21%)
May 08, 2013 6.776 6.776 6.645 6.693 699,563 -0.09(-1.33%)
May 07, 2013 6.783 6.922 6.735 6.783 1,104,367 +0.00(+0.00%)
May 06, 2013 6.645 6.845 6.631 6.783 828,566 +0.15(+2.30%)
May 03, 2013 6.520 6.745 6.486 6.631 1,600,291 +0.15(+2.24%)
May 02, 2013 6.368 6.548 6.337 6.486 892,060 +0.17(+2.74%)
May 01, 2013 6.520 6.548 6.312 6.312 770,546 -0.26(-3.90%)
Apr 30, 2013 6.575 6.686 6.524 6.569 1,369,701 +0.03(+0.42%)
Apr 29, 2013 6.312 6.562 6.312 6.541 1,021,068 +0.23(+3.62%)
Apr 26, 2013 6.382 6.340 6.271 6.312 1,042,999 -0.03(-0.44%)
Apr 25, 2013 6.472 6.506 6.333 6.340 1,171,580 -0.13(-2.03%)
Apr 24, 2013 6.472 6.548 6.420 6.472 967,843 +0.06(+0.97%)
Apr 23, 2013 6.513 6.575 6.340 6.409 1,514,400 -0.10(-1.59%)
Apr 22, 2013 6.465 6.569 6.423 6.513 1,007,906 +0.05(+0.75%)
Apr 19, 2013 6.465 6.486 6.368 6.465 1,007,298 +0.06(+0.86%)
Apr 18, 2013 6.423 6.486 6.354 6.409 1,198,628 +0.00(+0.00%)
Apr 17, 2013 6.520 6.562 6.368 6.409 1,624,824 -0.11(-1.70%)
Apr 16, 2013 6.534 6.638 6.472 6.520 1,069,005 +0.05(+0.75%)
Apr 15, 2013 6.693 6.735 6.409 6.472 2,344,083 -0.30(-4.49%)
Apr 12, 2013 6.610 6.804 6.589 6.776 1,129,328 +0.13(+1.98%)
Apr 11, 2013 6.672 6.749 6.603 6.645 1,241,684 -0.07(-1.03%)
Apr 10, 2013 6.610 6.783 6.548 6.714 1,960,529 -0.09(-1.32%)
Apr 09, 2013 6.665 6.963 6.658 6.804 1,383,148 +0.14(+2.08%)
Apr 08, 2013 6.714 6.714 6.492 6.665 1,241,749 -0.04(-0.62%)
Apr 05, 2013 6.548 6.707 6.437 6.707 1,124,963 +0.02(+0.31%)
Apr 04, 2013 6.603 6.741 6.513 6.686 1,186,244 +0.06(+0.84%)
Apr 03, 2013 6.845 6.880 6.582 6.631 2,085,054 -0.24(-3.43%)
Apr 02, 2013 6.935 7.032 6.839 6.866 2,234,194 -0.09(-1.29%)
Apr 01, 2013 7.219 7.316 6.922 6.956 3,374,142 -0.42(-5.72%)
Mar 28, 2013 7.510 7.676 7.102 7.378 6,603,587 -0.03(-0.47%)
Mar 27, 2013 7.025 7.475 6.852 7.413 9,095,930 +0.83(+12.62%)
Mar 26, 2013 6.991 7.039 6.548 6.582 2,043,217 -0.39(-5.65%)
Mar 25, 2013 7.095 7.129 6.887 6.977 1,796,642 -0.01(-0.10%)
Mar 22, 2013 6.783 7.358 6.769 6.984 5,601,416 +0.34(+5.10%)
Mar 21, 2013 6.306 6.804 6.271 6.645 2,384,523 +0.34(+5.38%)
Mar 20, 2013 6.312 6.340 6.236 6.306 602,363 +0.03(+0.44%)
Mar 19, 2013 6.292 6.326 6.229 6.278 955,960 +0.03(+0.44%)
Mar 18, 2013 6.285 6.402 6.181 6.250 2,719,656 +0.10(+1.69%)
Mar 15, 2013 6.001 6.188 5.932 6.146 936,180 +0.09(+1.49%)
Mar 14, 2013 6.153 6.278 5.800 6.056 2,006,652 -0.24(-3.85%)
Mar 13, 2013 6.347 6.361 6.292 6.299 490,139 -0.07(-1.09%)
Mar 12, 2013 6.396 6.430 6.292 6.368 654,936 -0.03(-0.43%)
Mar 11, 2013 6.299 6.423 6.278 6.396 1,204,088 +0.12(+1.99%)
Mar 08, 2013 6.285 6.316 6.202 6.271 800,712 -0.01(-0.22%)
Mar 07, 2013 6.167 6.361 6.167 6.285 1,226,535 +0.10(+1.68%)
Mar 06, 2013 6.063 6.181 6.049 6.181 403,799 +0.12(+2.06%)
Mar 05, 2013 5.793 6.091 5.793 6.056 675,263 +0.28(+4.79%)
Mar 04, 2013 5.863 5.863 5.759 5.780 615,259 -0.08(-1.42%)
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.