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 (%)
Mar 31, 2014 12.07 12.26 11.80 11.99 1,114,697 -0.03(-0.25%)
Mar 28, 2014 11.84 12.05 11.80 12.02 560,458 +0.24(+2.04%)
Mar 27, 2014 11.71 11.91 11.56 11.78 598,721 +0.03(+0.26%)
Mar 26, 2014 12.11 12.18 11.65 11.75 671,131 -0.25(-2.08%)
Mar 25, 2014 12.15 12.38 11.95 12.00 690,956 -0.10(-0.83%)
Mar 24, 2014 12.48 12.51 11.90 12.10 769,973 -0.33(-2.65%)
Mar 21, 2014 12.28 12.46 12.21 12.43 727,501 +0.26(+2.14%)
Mar 20, 2014 12.46 12.49 12.09 12.17 557,577 -0.33(-2.64%)
Mar 19, 2014 12.52 12.77 12.35 12.50 412,629 +0.01(+0.08%)
Mar 18, 2014 12.32 12.69 12.31 12.49 738,708 +0.16(+1.30%)
Mar 17, 2014 12.40 12.53 12.29 12.33 267,704 -0.01(-0.08%)
Mar 14, 2014 12.39 12.61 12.30 12.34 357,806 -0.12(-0.96%)
Mar 13, 2014 12.72 12.88 12.26 12.46 634,533 -0.23(-1.81%)
Mar 12, 2014 12.72 12.77 12.50 12.69 495,237 -0.13(-1.01%)
Mar 11, 2014 13.34 13.40 12.77 12.82 620,870 -0.53(-3.97%)
Mar 10, 2014 13.43 13.48 13.27 13.35 967,412 -0.19(-1.40%)
Mar 07, 2014 13.56 13.74 13.41 13.54 888,725 +0.09(+0.67%)
Mar 06, 2014 13.77 13.93 13.33 13.45 1,090,808 -0.10(-0.74%)
Mar 05, 2014 13.40 13.74 13.36 13.55 1,009,058 +0.20(+1.50%)
Mar 04, 2014 13.11 13.54 13.10 13.35 1,699,815 +0.36(+2.77%)
Mar 03, 2014 12.85 13.05 12.78 12.99 523,083 -0.03(-0.23%)
Feb 28, 2014 12.65 13.07 12.61 13.02 1,341,235 +0.33(+2.60%)
Feb 27, 2014 12.47 12.76 12.35 12.69 509,662 +0.30(+2.42%)
Feb 26, 2014 12.41 12.58 12.36 12.39 661,718 -0.13(-1.04%)
Feb 25, 2014 12.56 12.60 12.46 12.52 482,535 -0.02(-0.16%)
Feb 24, 2014 12.14 12.75 12.14 12.54 1,285,870 +0.40(+3.29%)
Feb 21, 2014 12.22 12.33 12.11 12.14 434,329 +0.00(+0.00%)
Feb 20, 2014 11.88 12.21 11.86 12.14 736,034 +0.24(+2.02%)
Feb 19, 2014 12.33 12.41 11.89 11.90 1,169,249 -0.57(-4.57%)
Feb 18, 2014 12.19 12.92 12.12 12.47 1,711,192 -0.22(-1.73%)
Feb 14, 2014 12.70 12.69 12.69 12.69 1,270,800 -0.01(-0.08%)
Feb 13, 2014 12.74 12.81 12.57 12.70 847,636 -0.19(-1.47%)
Feb 12, 2014 13.10 13.12 12.83 12.89 1,217,716 -0.18(-1.38%)
Feb 11, 2014 12.63 13.16 12.62 13.07 1,598,364 +0.42(+3.32%)
Feb 10, 2014 12.62 12.67 12.39 12.65 519,587 +0.02(+0.16%)
Feb 07, 2014 12.59 12.73 12.46 12.63 810,451 +0.15(+1.20%)
Feb 06, 2014 12.43 12.57 12.36 12.48 547,700 +0.08(+0.65%)
Feb 05, 2014 12.34 12.50 12.02 12.40 1,259,268 +0.06(+0.49%)
Feb 04, 2014 11.87 12.36 11.78 12.34 1,043,306 +0.40(+3.35%)
Feb 03, 2014 12.39 12.73 11.89 11.94 1,830,416 -0.27(-2.21%)
Jan 31, 2014 12.01 12.37 12.00 12.21 899,559 +0.19(+1.58%)
Jan 30, 2014 12.12 12.17 12.02 12.02 452,355 +0.03(+0.25%)
Jan 29, 2014 11.81 12.16 11.64 11.99 712,318 -0.01(-0.08%)
Jan 28, 2014 11.82 12.13 11.81 12.00 1,042,795 +0.39(+3.36%)
Jan 27, 2014 11.91 11.91 11.54 11.61 1,397,331 -0.01(-0.09%)
Jan 24, 2014 12.39 12.39 11.60 11.62 3,081,370 -0.93(-7.41%)
Jan 23, 2014 12.75 12.84 12.38 12.55 1,594,980 -0.29(-2.26%)
Jan 22, 2014 13.12 13.16 12.74 12.84 751,342 -0.26(-1.98%)
Jan 21, 2014 13.15 13.26 12.95 13.10 953,094 -0.02(-0.15%)
Jan 17, 2014 13.30 13.12 13.12 13.12 1,776,300 -0.16(-1.20%)
Jan 16, 2014 13.01 13.38 12.92 13.28 2,591,403 +0.58(+4.57%)
Jan 15, 2014 12.29 12.79 12.27 12.70 1,313,734 +0.40(+3.25%)
Jan 14, 2014 12.20 12.44 12.04 12.30 1,039,283 +0.15(+1.23%)
Jan 13, 2014 12.50 12.60 12.07 12.15 1,478,815 -0.03(-0.25%)
Jan 10, 2014 12.20 12.22 11.90 12.18 1,271,133 -0.20(-1.62%)
Jan 09, 2014 12.68 12.71 12.23 12.38 1,140,548 -0.40(-3.13%)
Jan 08, 2014 12.68 12.88 12.55 12.78 694,103 +0.03(+0.24%)
Jan 07, 2014 13.04 13.21 12.70 12.75 1,026,522 -0.29(-2.22%)
Jan 06, 2014 13.32 13.41 13.00 13.04 772,831 -0.27(-2.03%)
Jan 03, 2014 13.35 13.35 13.11 13.31 589,110 +0.01(+0.08%)
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.