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 (%)
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%)
Jun 03, 2013 6.998 7.012 6.686 6.845 1,607,791 -0.17(-2.37%)
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%)
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.