Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 5.835 5.918 5.828 5.863 189,881 -0.01(-0.24%)
Feb 28, 2013 5.980 6.056 5.849 5.876 649,945 -0.17(-2.75%)
Feb 27, 2013 5.883 6.043 5.883 6.043 555,528 +0.17(+2.83%)
Feb 26, 2013 5.883 5.897 5.821 5.876 289,894 +0.02(+0.35%)
Feb 22, 2013 5.946 5.987 5.828 5.856 359,082 -0.08(-1.40%)
Feb 21, 2013 6.202 6.229 5.703 5.939 844,994 -0.28(-4.56%)
Feb 20, 2013 6.133 6.264 6.133 6.223 965,526 +0.03(+0.56%)
Feb 19, 2013 6.133 6.188 6.091 6.188 271,036 +0.08(+1.36%)
Feb 15, 2013 6.167 6.223 6.098 6.105 318,471 -0.07(-1.12%)
Feb 14, 2013 6.250 6.264 6.153 6.174 288,785 -0.09(-1.44%)
Feb 13, 2013 6.312 6.354 6.229 6.264 649,998 +0.00(+0.00%)
Feb 12, 2013 6.126 6.347 6.097 6.264 844,942 +0.14(+2.26%)
Feb 11, 2013 6.043 6.139 6.043 6.126 384,323 +0.05(+0.80%)
Feb 08, 2013 5.980 6.139 5.980 6.077 369,375 +0.09(+1.50%)
Feb 07, 2013 6.022 6.070 5.939 5.987 307,974 -0.04(-0.69%)
Feb 06, 2013 5.939 6.070 5.918 6.029 314,877 +0.02(+0.35%)
Feb 04, 2013 6.049 6.084 5.994 6.008 425,336 -0.08(-1.36%)
Feb 01, 2013 6.077 6.160 5.980 6.091 692,980 +0.06(+0.92%)
Jan 31, 2013 6.084 6.126 6.022 6.036 830,078 -0.04(-0.68%)
Jan 30, 2013 6.112 6.174 6.049 6.077 634,216 -0.01(-0.11%)
Jan 29, 2013 6.105 6.181 6.036 6.084 1,194,944 -0.04(-0.68%)
Jan 28, 2013 6.112 6.229 6.063 6.126 632,605 +0.00(+0.00%)
Jan 25, 2013 6.195 6.216 6.112 6.126 558,142 -0.03(-0.45%)
Jan 24, 2013 6.139 6.195 6.091 6.153 764,041 -0.03(-0.56%)
Jan 23, 2013 6.229 6.229 6.098 6.188 838,595 -0.05(-0.78%)
Jan 22, 2013 5.897 6.236 5.890 6.236 1,421,845 +0.38(+6.50%)
Jan 18, 2013 5.828 5.925 5.814 5.856 507,340 +0.01(+0.24%)
Jan 17, 2013 5.842 6.070 5.842 5.842 783,634 -0.01(-0.24%)
Jan 16, 2013 5.849 5.883 5.828 5.856 291,975 -0.03(-0.47%)
Jan 15, 2013 5.849 5.904 5.842 5.883 281,539 +0.01(+0.24%)
Jan 14, 2013 5.870 5.903 5.807 5.870 597,788 +0.01(+0.12%)
Jan 11, 2013 5.959 6.063 5.835 5.863 1,116,201 -0.10(-1.63%)
Jan 10, 2013 5.918 5.980 5.856 5.959 878,832 +0.10(+1.77%)
Jan 09, 2013 5.897 5.897 5.814 5.856 1,111,955 -0.02(-0.35%)
Jan 08, 2013 5.800 5.911 5.759 5.876 1,097,036 +0.12(+2.04%)
Jan 07, 2013 5.821 5.911 5.710 5.759 844,802 -0.03(-0.60%)
Jan 04, 2013 5.496 5.870 5.496 5.793 1,114,486 +0.28(+5.15%)
Jan 03, 2013 5.150 5.510 5.150 5.510 806,744 +0.34(+6.56%)
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.