Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.790 8.850 8.700 8.720 574,546 -0.06(-0.68%)
Jan 30, 2013 8.830 8.920 8.740 8.780 438,978 -0.01(-0.11%)
Jan 29, 2013 8.820 8.930 8.720 8.790 827,091 -0.06(-0.68%)
Jan 28, 2013 8.830 9.000 8.760 8.850 437,863 +0.00(+0.00%)
Jan 25, 2013 8.950 8.980 8.830 8.850 386,323 -0.04(-0.45%)
Jan 24, 2013 8.870 8.950 8.800 8.890 528,838 -0.05(-0.56%)
Jan 23, 2013 9.000 9.000 8.810 8.940 580,441 -0.07(-0.78%)
Jan 22, 2013 8.520 9.010 8.510 9.010 984,142 +0.55(+6.50%)
Jan 18, 2013 8.420 8.560 8.400 8.460 351,160 +0.02(+0.24%)
Jan 17, 2013 8.440 8.770 8.440 8.440 542,399 -0.02(-0.24%)
Jan 16, 2013 8.450 8.500 8.420 8.460 202,093 -0.04(-0.47%)
Jan 15, 2013 8.450 8.530 8.440 8.500 194,870 +0.02(+0.24%)
Jan 14, 2013 8.480 8.528 8.390 8.480 413,764 +0.01(+0.12%)
Jan 11, 2013 8.610 8.760 8.430 8.470 772,588 -0.14(-1.63%)
Jan 10, 2013 8.550 8.640 8.461 8.610 608,291 +0.15(+1.77%)
Jan 09, 2013 8.520 8.520 8.400 8.460 769,649 -0.03(-0.35%)
Jan 08, 2013 8.380 8.540 8.320 8.490 759,323 +0.17(+2.04%)
Jan 07, 2013 8.410 8.540 8.250 8.320 584,737 -0.05(-0.60%)
Jan 04, 2013 7.940 8.480 7.940 8.370 771,401 +0.41(+5.15%)
Jan 03, 2013 7.440 7.960 7.440 7.960 558,395 +0.49(+6.56%)
Jan 02, 2013 7.370 7.480 7.300 7.470 412,128 +0.17(+2.33%)
Dec 31, 2012 7.160 7.330 7.160 7.300 292,165 +0.10(+1.39%)
Dec 28, 2012 7.290 7.310 7.170 7.200 296,971 -0.13(-1.77%)
Dec 27, 2012 7.380 7.400 7.260 7.330 332,265 -0.06(-0.81%)
Dec 26, 2012 7.450 7.470 7.350 7.390 287,171 -0.07(-0.94%)
Dec 24, 2012 7.440 7.510 7.360 7.460 194,484 -0.01(-0.13%)
Dec 21, 2012 7.470 7.500 7.220 7.470 446,263 -0.03(-0.40%)
Dec 20, 2012 7.280 7.550 7.260 7.500 443,868 +0.18(+2.46%)
Dec 19, 2012 7.280 7.350 7.240 7.320 306,971 +0.02(+0.27%)
Dec 18, 2012 7.310 7.370 7.230 7.300 352,382 -0.04(-0.54%)
Dec 17, 2012 7.300 7.400 7.250 7.340 206,841 +0.01(+0.14%)
Dec 14, 2012 7.360 7.450 7.260 7.330 233,379 -0.06(-0.81%)
Dec 13, 2012 7.400 7.450 7.330 7.390 238,851 +0.00(+0.00%)
Dec 12, 2012 7.420 7.510 7.360 7.390 478,776 +0.00(+0.00%)
Dec 11, 2012 7.340 7.430 7.300 7.390 303,986 +0.01(+0.14%)
Dec 10, 2012 7.310 7.400 7.270 7.380 238,597 +0.06(+0.82%)
Dec 07, 2012 7.330 7.380 7.240 7.320 139,376 -0.01(-0.14%)
Dec 06, 2012 7.440 7.440 7.250 7.330 287,389 -0.09(-1.21%)
Dec 05, 2012 7.340 7.430 7.330 7.420 267,896 +0.06(+0.82%)
Dec 04, 2012 7.420 7.510 7.300 7.360 193,805 -0.07(-0.94%)
Nov 30, 2012 7.540 7.550 7.400 7.430 317,043 -0.13(-1.72%)
Nov 29, 2012 7.670 7.760 7.540 7.560 298,056 -0.07(-0.92%)
Nov 28, 2012 7.530 7.640 7.480 7.630 728,878 +0.10(+1.33%)
Nov 27, 2012 7.520 7.660 7.390 7.530 267,056 -0.02(-0.26%)
Nov 26, 2012 7.610 7.670 7.520 7.550 219,099 -0.09(-1.18%)
Nov 23, 2012 7.220 7.640 7.220 7.640 277,796 +0.38(+5.23%)
Nov 21, 2012 7.410 7.420 7.210 7.260 259,892 -0.17(-2.29%)
Nov 20, 2012 7.200 7.640 7.140 7.430 907,049 +0.28(+3.92%)
Nov 19, 2012 7.230 7.360 7.130 7.150 476,318 -0.09(-1.24%)
Nov 16, 2012 7.040 7.250 7.031 7.240 374,413 +0.18(+2.55%)
Nov 15, 2012 7.070 7.130 6.990 7.060 469,441 -0.07(-0.98%)
Nov 14, 2012 7.170 7.200 7.090 7.130 343,871 -0.07(-0.97%)
Nov 13, 2012 7.150 7.240 7.150 7.200 312,803 -0.03(-0.41%)
Nov 12, 2012 7.190 7.280 7.170 7.230 155,107 +0.01(+0.14%)
Nov 09, 2012 7.240 7.300 7.170 7.220 414,927 -0.10(-1.37%)
Nov 08, 2012 7.530 7.530 7.315 7.320 281,009 -0.19(-2.53%)
Nov 07, 2012 7.460 7.560 7.320 7.510 844,361 -0.08(-1.05%)
Nov 06, 2012 7.340 7.660 7.330 7.590 435,107 +0.25(+3.41%)
Nov 05, 2012 7.240 7.400 7.210 7.340 237,588 +0.08(+1.10%)
Nov 02, 2012 7.410 7.500 7.260 7.260 468,088 -0.13(-1.76%)
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.