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

Diana Shipping Inc (NY: DSX )

2.970 -0.010 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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%)
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.