Skip to main content

Diana Shipping Inc (NY: DSX )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 6.005 6.082 5.873 5.901 647,231 -0.17(-2.75%)
Feb 27, 2013 5.908 6.068 5.908 6.068 553,209 +0.17(+2.83%)
Feb 26, 2013 5.908 5.922 5.845 5.901 288,684 +0.02(+0.35%)
Feb 22, 2013 5.971 6.012 5.852 5.880 357,583 -0.08(-1.40%)
Feb 21, 2013 6.228 6.256 5.727 5.964 841,466 -0.28(-4.56%)
Feb 20, 2013 6.158 6.290 6.158 6.249 961,494 +0.03(+0.56%)
Feb 19, 2013 6.158 6.214 6.117 6.214 269,904 +0.08(+1.36%)
Feb 15, 2013 6.193 6.249 6.123 6.130 317,142 -0.07(-1.12%)
Feb 14, 2013 6.276 6.290 6.179 6.200 287,579 -0.09(-1.44%)
Feb 13, 2013 6.339 6.381 6.256 6.290 647,284 +0.00(+0.00%)
Feb 12, 2013 6.151 6.374 6.122 6.290 841,414 +0.14(+2.26%)
Feb 11, 2013 6.068 6.165 6.068 6.151 382,719 +0.05(+0.80%)
Feb 08, 2013 6.005 6.165 6.005 6.103 367,832 +0.09(+1.50%)
Feb 07, 2013 6.047 6.096 5.964 6.012 306,688 -0.04(-0.69%)
Feb 06, 2013 5.964 6.096 5.943 6.054 313,562 +0.02(+0.35%)
Feb 04, 2013 6.075 6.110 6.019 6.033 423,560 -0.08(-1.36%)
Feb 01, 2013 6.103 6.186 6.005 6.117 690,086 +0.06(+0.92%)
Jan 31, 2013 6.110 6.151 6.047 6.061 826,612 -0.04(-0.68%)
Jan 30, 2013 6.137 6.200 6.075 6.103 631,568 -0.01(-0.11%)
Jan 29, 2013 6.130 6.207 6.061 6.110 1,189,955 -0.04(-0.68%)
Jan 28, 2013 6.137 6.256 6.089 6.151 629,963 +0.00(+0.00%)
Jan 25, 2013 6.221 6.242 6.137 6.151 555,812 -0.03(-0.45%)
Jan 24, 2013 6.165 6.221 6.117 6.179 760,851 -0.03(-0.56%)
Jan 23, 2013 6.256 6.256 6.123 6.214 835,094 -0.05(-0.78%)
Jan 22, 2013 5.922 6.263 5.915 6.263 1,415,908 +0.38(+6.50%)
Jan 18, 2013 5.852 5.950 5.839 5.880 505,222 +0.01(+0.24%)
Jan 17, 2013 5.866 6.096 5.866 5.866 780,362 -0.01(-0.24%)
Jan 16, 2013 5.873 5.908 5.852 5.880 290,755 -0.03(-0.47%)
Jan 15, 2013 5.873 5.929 5.866 5.908 280,364 +0.01(+0.24%)
Jan 14, 2013 5.894 5.928 5.832 5.894 595,292 +0.01(+0.12%)
Jan 11, 2013 5.984 6.089 5.859 5.887 1,111,540 -0.10(-1.63%)
Jan 10, 2013 5.943 6.005 5.881 5.984 875,162 +0.10(+1.77%)
Jan 09, 2013 5.922 5.922 5.839 5.880 1,107,312 -0.02(-0.35%)
Jan 08, 2013 5.825 5.936 5.783 5.901 1,092,455 +0.12(+2.04%)
Jan 07, 2013 5.845 5.936 5.734 5.783 841,274 -0.03(-0.60%)
Jan 04, 2013 5.519 5.894 5.519 5.818 1,109,832 +0.28(+5.15%)
Jan 03, 2013 5.171 5.533 5.171 5.533 803,376 +0.34(+6.56%)
Jan 02, 2013 5.123 5.199 5.074 5.192 592,938 +0.12(+2.33%)
Dec 31, 2012 4.977 5.095 4.977 5.074 420,344 +0.07(+1.39%)
Dec 28, 2012 5.067 5.081 4.984 5.004 427,259 -0.09(-1.77%)
Dec 27, 2012 5.130 5.143 5.046 5.095 478,037 -0.04(-0.81%)
Dec 26, 2012 5.178 5.192 5.109 5.136 413,159 -0.05(-0.94%)
Dec 24, 2012 5.171 5.220 5.116 5.185 279,808 -0.01(-0.13%)
Dec 21, 2012 5.192 5.213 5.018 5.192 642,049 -0.02(-0.40%)
Dec 20, 2012 5.060 5.248 5.046 5.213 638,603 +0.13(+2.46%)
Dec 19, 2012 5.060 5.109 5.032 5.088 441,646 +0.01(+0.27%)
Dec 18, 2012 5.081 5.123 5.025 5.074 506,980 -0.03(-0.54%)
Dec 17, 2012 5.074 5.143 5.039 5.102 297,587 +0.01(+0.14%)
Dec 14, 2012 5.116 5.178 5.046 5.095 335,767 -0.04(-0.81%)
Dec 13, 2012 5.143 5.178 5.095 5.136 343,640 +0.00(+0.00%)
Dec 12, 2012 5.157 5.220 5.116 5.136 688,826 +0.00(+0.00%)
Dec 11, 2012 5.102 5.164 5.074 5.136 437,351 +0.01(+0.14%)
Dec 10, 2012 5.081 5.143 5.053 5.130 343,275 +0.04(+0.82%)
Dec 07, 2012 5.095 5.130 5.032 5.088 200,523 -0.01(-0.14%)
Dec 06, 2012 5.171 5.171 5.039 5.095 413,473 -0.06(-1.21%)
Dec 05, 2012 5.102 5.164 5.095 5.157 385,428 +0.04(+0.82%)
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.