Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.01 11.06 10.74 10.86 729,087 -0.17(-1.54%)
Aug 29, 2013 11.06 11.16 10.87 11.03 551,393 -0.01(-0.09%)
Aug 28, 2013 11.07 11.21 10.96 11.04 826,991 +0.04(+0.36%)
Aug 27, 2013 11.47 11.54 10.99 11.00 1,106,674 -0.61(-5.25%)
Aug 26, 2013 11.55 11.78 11.52 11.61 1,220,968 +0.21(+1.84%)
Aug 23, 2013 11.20 11.75 11.09 11.40 1,893,339 +0.23(+2.06%)
Aug 22, 2013 10.92 11.25 10.92 11.17 732,290 +0.30(+2.76%)
Aug 21, 2013 10.94 11.17 10.68 10.87 833,146 -0.07(-0.64%)
Aug 20, 2013 10.61 11.03 10.43 10.94 1,134,512 +0.66(+6.42%)
Aug 19, 2013 10.82 10.98 10.19 10.28 1,180,810 -0.54(-4.99%)
Aug 16, 2013 11.03 11.34 10.79 10.82 1,545,384 -0.24(-2.17%)
Aug 15, 2013 11.00 11.21 10.86 11.06 1,363,548 -0.01(-0.09%)
Aug 14, 2013 10.50 11.25 10.35 11.07 3,125,950 +0.60(+5.73%)
Aug 13, 2013 10.45 10.66 10.45 10.47 791,277 +0.02(+0.19%)
Aug 12, 2013 10.57 10.76 10.40 10.45 519,944 -0.14(-1.32%)
Aug 09, 2013 10.43 10.77 10.37 10.59 812,125 +0.41(+4.03%)
Aug 08, 2013 10.07 10.42 10.07 10.18 645,021 +0.11(+1.09%)
Aug 07, 2013 9.950 10.08 9.820 10.07 591,440 +0.10(+1.00%)
Aug 06, 2013 10.02 10.10 9.870 9.970 302,808 -0.08(-0.80%)
Aug 05, 2013 9.980 10.11 9.920 10.05 212,639 +0.08(+0.80%)
Aug 02, 2013 10.13 10.19 9.925 9.970 378,157 -0.17(-1.68%)
Aug 01, 2013 9.900 10.25 9.830 10.14 742,887 +0.31(+3.15%)
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%)
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.