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 (%)
Feb 28, 2014 12.65 13.07 12.61 13.02 1,341,235 +0.33(+2.60%)
Feb 27, 2014 12.47 12.76 12.35 12.69 509,662 +0.30(+2.42%)
Feb 26, 2014 12.41 12.58 12.36 12.39 661,718 -0.13(-1.04%)
Feb 25, 2014 12.56 12.60 12.46 12.52 482,535 -0.02(-0.16%)
Feb 24, 2014 12.14 12.75 12.14 12.54 1,285,870 +0.40(+3.29%)
Feb 21, 2014 12.22 12.33 12.11 12.14 434,329 +0.00(+0.00%)
Feb 20, 2014 11.88 12.21 11.86 12.14 736,034 +0.24(+2.02%)
Feb 19, 2014 12.33 12.41 11.89 11.90 1,169,249 -0.57(-4.57%)
Feb 18, 2014 12.19 12.92 12.12 12.47 1,711,192 -0.22(-1.73%)
Feb 14, 2014 12.70 12.69 12.69 12.69 1,270,800 -0.01(-0.08%)
Feb 13, 2014 12.74 12.81 12.57 12.70 847,636 -0.19(-1.47%)
Feb 12, 2014 13.10 13.12 12.83 12.89 1,217,716 -0.18(-1.38%)
Feb 11, 2014 12.63 13.16 12.62 13.07 1,598,364 +0.42(+3.32%)
Feb 10, 2014 12.62 12.67 12.39 12.65 519,587 +0.02(+0.16%)
Feb 07, 2014 12.59 12.73 12.46 12.63 810,451 +0.15(+1.20%)
Feb 06, 2014 12.43 12.57 12.36 12.48 547,700 +0.08(+0.65%)
Feb 05, 2014 12.34 12.50 12.02 12.40 1,259,268 +0.06(+0.49%)
Feb 04, 2014 11.87 12.36 11.78 12.34 1,043,306 +0.40(+3.35%)
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.