Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.500 9.660 9.425 9.490 948,050 +0.04(+0.42%)
Apr 29, 2013 9.120 9.480 9.120 9.450 706,741 +0.33(+3.62%)
Apr 26, 2013 9.220 9.160 9.060 9.120 721,921 -0.04(-0.44%)
Apr 25, 2013 9.350 9.400 9.150 9.160 810,919 -0.19(-2.03%)
Apr 24, 2013 9.350 9.460 9.275 9.350 669,901 +0.09(+0.97%)
Apr 23, 2013 9.410 9.500 9.160 9.260 1,048,205 -0.15(-1.59%)
Apr 22, 2013 9.340 9.490 9.280 9.410 697,631 +0.07(+0.75%)
Apr 19, 2013 9.340 9.370 9.200 9.340 697,210 +0.08(+0.86%)
Apr 18, 2013 9.280 9.370 9.180 9.260 829,641 +0.00(+0.00%)
Apr 17, 2013 9.420 9.480 9.200 9.260 1,124,636 -0.16(-1.70%)
Apr 16, 2013 9.440 9.590 9.350 9.420 739,921 +0.07(+0.75%)
Apr 15, 2013 9.670 9.730 9.260 9.350 1,622,477 -0.44(-4.49%)
Apr 12, 2013 9.550 9.830 9.520 9.790 781,674 +0.19(+1.98%)
Apr 11, 2013 9.640 9.750 9.540 9.600 859,442 -0.10(-1.03%)
Apr 10, 2013 9.550 9.800 9.460 9.700 1,356,997 -0.13(-1.32%)
Apr 09, 2013 9.630 10.06 9.620 9.830 957,358 +0.20(+2.08%)
Apr 08, 2013 9.700 9.700 9.380 9.630 859,487 -0.06(-0.62%)
Apr 05, 2013 9.460 9.690 9.300 9.690 778,653 +0.03(+0.31%)
Apr 04, 2013 9.540 9.739 9.410 9.660 821,069 +0.08(+0.84%)
Apr 03, 2013 9.890 9.940 9.510 9.580 1,443,188 -0.34(-3.43%)
Apr 02, 2013 10.02 10.16 9.880 9.920 1,546,416 -0.13(-1.29%)
Apr 01, 2013 10.43 10.57 10.00 10.05 2,335,441 -0.61(-5.72%)
Mar 28, 2013 10.85 11.09 10.26 10.66 4,570,728 -0.05(-0.47%)
Mar 27, 2013 10.15 10.80 9.900 10.71 6,295,824 +1.20(+12.62%)
Mar 26, 2013 10.10 10.17 9.460 9.510 1,414,230 -0.57(-5.65%)
Mar 25, 2013 10.25 10.30 9.950 10.08 1,243,561 -0.01(-0.10%)
Mar 22, 2013 9.800 10.63 9.780 10.09 3,877,067 +0.49(+5.10%)
Mar 21, 2013 9.110 9.830 9.060 9.600 1,650,468 +0.49(+5.38%)
Mar 20, 2013 9.120 9.160 9.010 9.110 416,931 +0.04(+0.44%)
Mar 19, 2013 9.090 9.140 9.000 9.070 661,676 +0.04(+0.44%)
Mar 18, 2013 9.080 9.250 8.930 9.030 1,882,433 +0.15(+1.69%)
Mar 15, 2013 8.670 8.940 8.570 8.880 647,985 +0.13(+1.49%)
Mar 14, 2013 8.890 9.070 8.380 8.750 1,388,921 -0.35(-3.85%)
Mar 13, 2013 9.170 9.190 9.090 9.100 339,254 -0.10(-1.09%)
Mar 12, 2013 9.240 9.290 9.090 9.200 453,320 -0.04(-0.43%)
Mar 11, 2013 9.100 9.280 9.070 9.240 833,420 +0.18(+1.99%)
Mar 08, 2013 9.080 9.125 8.960 9.060 554,220 -0.02(-0.22%)
Mar 07, 2013 8.910 9.190 8.910 9.080 848,957 +0.15(+1.68%)
Mar 06, 2013 8.760 8.930 8.740 8.930 279,493 +0.18(+2.06%)
Mar 05, 2013 8.370 8.800 8.370 8.750 467,389 +0.40(+4.79%)
Mar 04, 2013 8.470 8.470 8.320 8.350 425,857 -0.12(-1.42%)
Mar 01, 2013 8.430 8.550 8.420 8.470 131,428 -0.02(-0.24%)
Feb 28, 2013 8.640 8.750 8.450 8.490 449,865 -0.24(-2.75%)
Feb 27, 2013 8.500 8.730 8.500 8.730 384,514 +0.24(+2.83%)
Feb 26, 2013 8.500 8.520 8.410 8.490 200,653 +0.03(+0.35%)
Feb 22, 2013 8.590 8.650 8.420 8.460 248,542 -0.12(-1.40%)
Feb 21, 2013 8.960 9.000 8.240 8.580 584,870 -0.41(-4.56%)
Feb 20, 2013 8.860 9.050 8.860 8.990 668,297 +0.05(+0.56%)
Feb 19, 2013 8.860 8.940 8.800 8.940 187,600 +0.12(+1.36%)
Feb 15, 2013 8.910 8.990 8.810 8.820 220,433 -0.10(-1.12%)
Feb 14, 2013 9.030 9.050 8.890 8.920 199,885 -0.13(-1.44%)
Feb 13, 2013 9.120 9.180 9.000 9.050 449,902 +0.00(+0.00%)
Feb 12, 2013 8.850 9.170 8.808 9.050 584,834 +0.20(+2.26%)
Feb 11, 2013 8.730 8.870 8.730 8.850 266,013 +0.07(+0.80%)
Feb 08, 2013 8.640 8.870 8.640 8.780 255,666 +0.13(+1.50%)
Feb 07, 2013 8.700 8.770 8.580 8.650 213,167 -0.06(-0.69%)
Feb 06, 2013 8.580 8.770 8.550 8.710 217,945 +0.03(+0.35%)
Feb 04, 2013 8.740 8.790 8.660 8.680 294,400 -0.12(-1.36%)
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.