Diana Shipping Inc (NY: DSX )

5.505 USD +0.245 (+4.66%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 10.19 10.27 10.12 10.13 751,479 -0.15(-1.46%)
May 30, 2013 10.20 10.28 10.11 10.28 665,033 +0.06(+0.59%)
May 29, 2013 10.14 10.35 10.11 10.22 643,333 +0.00(+0.00%)
May 28, 2013 10.16 10.38 10.10 10.22 988,308 +0.16(+1.59%)
May 24, 2013 10.25 10.29 9.900 10.06 1,123,193 -0.17(-1.66%)
May 23, 2013 10.00 10.37 9.850 10.23 1,824,212 +0.12(+1.19%)
May 22, 2013 10.46 11.09 9.975 10.11 3,628,615 -0.68(-6.30%)
May 21, 2013 11.05 11.09 10.69 10.79 1,978,026 +0.10(+0.94%)
May 20, 2013 10.60 10.83 10.52 10.69 1,313,759 +0.06(+0.56%)
May 17, 2013 10.57 10.71 10.39 10.63 1,059,419 +0.23(+2.21%)
May 16, 2013 10.21 10.98 10.20 10.40 3,279,303 +0.28(+2.77%)
May 15, 2013 9.800 10.12 9.770 10.12 843,139 +0.31(+3.16%)
May 13, 2013 10.03 10.08 9.750 9.810 657,124 -0.22(-2.19%)
May 10, 2013 9.670 10.10 9.620 10.03 1,023,622 +0.34(+3.51%)
May 09, 2013 9.630 9.870 9.470 9.690 704,919 +0.02(+0.21%)
May 08, 2013 9.790 9.790 9.600 9.670 484,209 -0.13(-1.33%)
May 07, 2013 9.800 10.00 9.730 9.800 764,397 +0.00(+0.00%)
May 06, 2013 9.600 9.890 9.580 9.800 573,499 +0.22(+2.30%)
May 03, 2013 9.420 9.745 9.370 9.580 1,107,655 +0.21(+2.24%)
May 02, 2013 9.200 9.460 9.156 9.370 617,447 +0.25(+2.74%)
May 01, 2013 9.420 9.460 9.120 9.120 533,340 -0.37(-3.90%)
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%)
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.