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, 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%)
Feb 01, 2013 8.780 8.900 8.640 8.800 479,652 +0.08(+0.92%)
Jan 31, 2013 8.790 8.850 8.700 8.720 574,546 -0.06(-0.68%)
Jan 30, 2013 8.830 8.920 8.740 8.780 438,978 -0.01(-0.11%)
Jan 29, 2013 8.820 8.930 8.720 8.790 827,091 -0.06(-0.68%)
Jan 28, 2013 8.830 9.000 8.760 8.850 437,863 +0.00(+0.00%)
Jan 25, 2013 8.950 8.980 8.830 8.850 386,323 -0.04(-0.45%)
Jan 24, 2013 8.870 8.950 8.800 8.890 528,838 -0.05(-0.56%)
Jan 23, 2013 9.000 9.000 8.810 8.940 580,441 -0.07(-0.78%)
Jan 22, 2013 8.520 9.010 8.510 9.010 984,142 +0.55(+6.50%)
Jan 18, 2013 8.420 8.560 8.400 8.460 351,160 +0.02(+0.24%)
Jan 17, 2013 8.440 8.770 8.440 8.440 542,399 -0.02(-0.24%)
Jan 16, 2013 8.450 8.500 8.420 8.460 202,093 -0.04(-0.47%)
Jan 15, 2013 8.450 8.530 8.440 8.500 194,870 +0.02(+0.24%)
Jan 14, 2013 8.480 8.528 8.390 8.480 413,764 +0.01(+0.12%)
Jan 11, 2013 8.610 8.760 8.430 8.470 772,588 -0.14(-1.63%)
Jan 10, 2013 8.550 8.640 8.461 8.610 608,291 +0.15(+1.77%)
Jan 09, 2013 8.520 8.520 8.400 8.460 769,649 -0.03(-0.35%)
Jan 08, 2013 8.380 8.540 8.320 8.490 759,323 +0.17(+2.04%)
Jan 07, 2013 8.410 8.540 8.250 8.320 584,737 -0.05(-0.60%)
Jan 04, 2013 7.940 8.480 7.940 8.370 771,401 +0.41(+5.15%)
Jan 03, 2013 7.440 7.960 7.440 7.960 558,395 +0.49(+6.56%)
Jan 02, 2013 7.370 7.480 7.300 7.470 412,128 +0.17(+2.33%)
Dec 31, 2012 7.160 7.330 7.160 7.300 292,165 +0.10(+1.39%)
Dec 28, 2012 7.290 7.310 7.170 7.200 296,971 -0.13(-1.77%)
Dec 27, 2012 7.380 7.400 7.260 7.330 332,265 -0.06(-0.81%)
Dec 26, 2012 7.450 7.470 7.350 7.390 287,171 -0.07(-0.94%)
Dec 24, 2012 7.440 7.510 7.360 7.460 194,484 -0.01(-0.13%)
Dec 21, 2012 7.470 7.500 7.220 7.470 446,263 -0.03(-0.40%)
Dec 20, 2012 7.280 7.550 7.260 7.500 443,868 +0.18(+2.46%)
Dec 19, 2012 7.280 7.350 7.240 7.320 306,971 +0.02(+0.27%)
Dec 18, 2012 7.310 7.370 7.230 7.300 352,382 -0.04(-0.54%)
Dec 17, 2012 7.300 7.400 7.250 7.340 206,841 +0.01(+0.14%)
Dec 14, 2012 7.360 7.450 7.260 7.330 233,379 -0.06(-0.81%)
Dec 13, 2012 7.400 7.450 7.330 7.390 238,851 +0.00(+0.00%)
Dec 12, 2012 7.420 7.510 7.360 7.390 478,776 +0.00(+0.00%)
Dec 11, 2012 7.340 7.430 7.300 7.390 303,986 +0.01(+0.14%)
Dec 10, 2012 7.310 7.400 7.270 7.380 238,597 +0.06(+0.82%)
Dec 07, 2012 7.330 7.380 7.240 7.320 139,376 -0.01(-0.14%)
Dec 06, 2012 7.440 7.440 7.250 7.330 287,389 -0.09(-1.21%)
Dec 05, 2012 7.340 7.430 7.330 7.420 267,896 +0.06(+0.82%)
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.