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%)
Feb 03, 2014 12.39 12.73 11.89 11.94 1,830,416 -0.27(-2.21%)
Jan 31, 2014 12.01 12.37 12.00 12.21 899,559 +0.19(+1.58%)
Jan 30, 2014 12.12 12.17 12.02 12.02 452,355 +0.03(+0.25%)
Jan 29, 2014 11.81 12.16 11.64 11.99 712,318 -0.01(-0.08%)
Jan 28, 2014 11.82 12.13 11.81 12.00 1,042,795 +0.39(+3.36%)
Jan 27, 2014 11.91 11.91 11.54 11.61 1,397,331 -0.01(-0.09%)
Jan 24, 2014 12.39 12.39 11.60 11.62 3,081,370 -0.93(-7.41%)
Jan 23, 2014 12.75 12.84 12.38 12.55 1,594,980 -0.29(-2.26%)
Jan 22, 2014 13.12 13.16 12.74 12.84 751,342 -0.26(-1.98%)
Jan 21, 2014 13.15 13.26 12.95 13.10 953,094 -0.02(-0.15%)
Jan 17, 2014 13.30 13.12 13.12 13.12 1,776,300 -0.16(-1.20%)
Jan 16, 2014 13.01 13.38 12.92 13.28 2,591,403 +0.58(+4.57%)
Jan 15, 2014 12.29 12.79 12.27 12.70 1,313,734 +0.40(+3.25%)
Jan 14, 2014 12.20 12.44 12.04 12.30 1,039,283 +0.15(+1.23%)
Jan 13, 2014 12.50 12.60 12.07 12.15 1,478,815 -0.03(-0.25%)
Jan 10, 2014 12.20 12.22 11.90 12.18 1,271,133 -0.20(-1.62%)
Jan 09, 2014 12.68 12.71 12.23 12.38 1,140,548 -0.40(-3.13%)
Jan 08, 2014 12.68 12.88 12.55 12.78 694,103 +0.03(+0.24%)
Jan 07, 2014 13.04 13.21 12.70 12.75 1,026,522 -0.29(-2.22%)
Jan 06, 2014 13.32 13.41 13.00 13.04 772,831 -0.27(-2.03%)
Jan 03, 2014 13.35 13.35 13.11 13.31 589,110 +0.01(+0.08%)
Jan 02, 2014 13.17 13.30 12.85 13.30 1,150,899 +0.01(+0.08%)
Dec 31, 2013 13.06 13.29 13.29 13.29 835,100 +0.30(+2.31%)
Dec 30, 2013 13.50 13.50 12.95 12.99 1,466,279 -0.48(-3.56%)
Dec 27, 2013 13.85 13.90 13.26 13.47 1,144,225 -0.17(-1.25%)
Dec 26, 2013 13.49 13.93 13.43 13.64 1,348,332 +0.18(+1.34%)
Dec 24, 2013 13.37 13.52 13.31 13.46 395,739 +0.11(+0.82%)
Dec 23, 2013 13.30 13.37 13.09 13.35 923,528 +0.10(+0.75%)
Dec 20, 2013 13.10 13.42 13.10 13.25 1,364,700 +0.25(+1.92%)
Dec 19, 2013 12.68 13.22 12.66 13.00 2,273,442 +0.36(+2.85%)
Dec 18, 2013 12.16 12.64 12.16 12.64 2,005,177 +0.48(+3.95%)
Dec 17, 2013 12.10 12.18 11.93 12.16 751,530 -0.02(-0.16%)
Dec 16, 2013 12.48 12.50 12.14 12.18 951,825 -0.09(-0.73%)
Dec 13, 2013 11.46 12.29 11.45 12.27 2,257,781 +1.13(+10.14%)
Dec 12, 2013 11.27 11.45 11.11 11.14 381,258 -0.13(-1.15%)
Dec 11, 2013 11.41 11.50 11.21 11.27 385,465 -0.13(-1.14%)
Dec 10, 2013 11.42 11.55 11.31 11.40 487,788 -0.15(-1.30%)
Dec 09, 2013 11.46 11.55 11.38 11.55 580,954 +0.10(+0.87%)
Dec 06, 2013 11.75 11.75 11.43 11.45 368,261 -0.23(-1.97%)
Dec 05, 2013 11.49 11.77 11.48 11.68 743,320 +0.23(+2.01%)
Dec 04, 2013 11.23 11.50 11.19 11.45 523,571 +0.14(+1.24%)
Dec 03, 2013 11.39 11.45 11.22 11.31 688,355 -0.09(-0.79%)
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.