Diana Shipping Inc (NY: DSX )

5.230 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.810 9.880 9.650 9.830 618,083 +0.04(+0.41%)
Jul 30, 2013 10.24 10.38 9.680 9.790 1,088,489 -0.39(-3.83%)
Jul 29, 2013 10.50 10.50 10.16 10.18 524,948 -0.28(-2.68%)
Jul 26, 2013 10.43 10.53 10.31 10.46 354,999 -0.01(-0.10%)
Jul 25, 2013 10.34 10.63 10.30 10.47 450,008 +0.04(+0.38%)
Jul 24, 2013 10.50 10.78 10.43 10.43 865,039 -0.15(-1.42%)
Jul 23, 2013 10.58 10.65 10.46 10.58 540,119 +0.04(+0.38%)
Jul 22, 2013 10.71 10.79 10.44 10.54 538,740 -0.21(-1.95%)
Jul 19, 2013 10.92 10.94 10.62 10.75 1,053,330 -0.18(-1.65%)
Jul 18, 2013 10.03 10.95 10.03 10.93 1,898,066 +0.78(+7.68%)
Jul 17, 2013 10.03 10.17 9.980 10.15 482,915 +0.14(+1.40%)
Jul 16, 2013 10.12 10.15 9.960 10.01 262,215 -0.08(-0.79%)
Jul 15, 2013 10.00 10.16 9.990 10.09 239,256 +0.08(+0.80%)
Jul 12, 2013 10.05 10.15 9.920 10.01 310,393 -0.05(-0.50%)
Jul 11, 2013 9.990 10.07 9.890 10.06 291,123 +0.22(+2.24%)
Jul 10, 2013 9.760 9.850 9.700 9.840 491,865 +0.09(+0.92%)
Jul 09, 2013 9.690 10.00 9.650 9.750 752,745 +0.10(+1.04%)
Jul 08, 2013 9.930 9.930 9.640 9.650 464,625 -0.24(-2.43%)
Jul 05, 2013 9.810 9.970 9.685 9.890 628,671 +0.16(+1.64%)
Jul 03, 2013 9.800 9.900 9.700 9.730 381,513 -0.07(-0.71%)
Jul 02, 2013 9.930 10.13 9.660 9.800 633,666 -0.12(-1.21%)
Jul 01, 2013 10.15 10.17 9.850 9.920 596,157 -0.12(-1.20%)
Jun 28, 2013 9.780 10.26 9.750 10.04 739,120 +0.24(+2.45%)
Jun 27, 2013 9.640 9.850 9.640 9.800 582,429 +0.17(+1.77%)
Jun 26, 2013 9.670 9.760 9.580 9.630 605,455 +0.00(+0.00%)
Jun 25, 2013 9.630 9.680 9.460 9.630 604,701 +0.07(+0.73%)
Jun 24, 2013 9.610 9.770 9.380 9.560 1,310,513 -0.25(-2.55%)
Jun 21, 2013 9.660 9.870 9.550 9.810 743,335 +0.22(+2.29%)
Jun 20, 2013 10.00 10.08 9.500 9.590 1,649,107 -0.57(-5.61%)
Jun 19, 2013 10.22 10.39 10.09 10.16 672,892 -0.06(-0.59%)
Jun 18, 2013 10.04 10.25 10.01 10.22 1,107,255 +0.20(+2.00%)
Jun 17, 2013 10.14 10.18 9.970 10.02 626,228 +0.00(+0.00%)
Jun 14, 2013 10.20 10.25 9.950 10.02 607,005 -0.04(-0.40%)
Jun 13, 2013 9.770 10.24 9.681 10.06 918,775 +0.31(+3.18%)
Jun 12, 2013 9.660 9.790 9.640 9.750 712,264 +0.13(+1.35%)
Jun 11, 2013 9.600 9.640 9.430 9.620 483,924 +0.06(+0.63%)
Jun 10, 2013 9.680 9.710 9.520 9.560 411,386 -0.12(-1.24%)
Jun 07, 2013 9.520 9.730 9.420 9.680 622,569 +0.13(+1.36%)
Jun 06, 2013 9.500 9.596 9.420 9.550 414,321 +0.04(+0.42%)
Jun 05, 2013 9.660 9.690 9.500 9.510 421,180 -0.19(-1.96%)
Jun 04, 2013 9.790 10.03 9.670 9.700 660,012 -0.19(-1.92%)
Jun 03, 2013 10.11 10.13 9.660 9.890 1,112,846 -0.24(-2.37%)
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%)
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.