Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.801 7.908 7.724 7.849 979,570 +0.03(+0.35%)
Oct 30, 2013 8.043 8.064 7.794 7.821 1,384,973 -0.22(-2.75%)
Oct 29, 2013 8.071 8.161 8.036 8.043 1,028,042 +0.01(+0.17%)
Oct 28, 2013 8.195 8.195 7.960 8.029 714,810 -0.18(-2.19%)
Oct 25, 2013 8.126 8.306 8.119 8.209 735,483 +0.08(+1.02%)
Oct 24, 2013 8.341 8.341 8.105 8.126 1,374,185 -0.20(-2.41%)
Oct 23, 2013 8.417 8.422 8.292 8.327 713,731 -0.12(-1.39%)
Oct 22, 2013 8.659 8.666 8.437 8.444 1,008,881 -0.15(-1.69%)
Oct 21, 2013 8.756 8.756 8.551 8.590 1,404,626 -0.13(-1.51%)
Oct 18, 2013 8.583 8.742 8.548 8.721 1,060,185 +0.19(+2.19%)
Oct 17, 2013 8.479 8.555 8.368 8.534 710,666 +0.07(+0.82%)
Oct 16, 2013 8.320 8.541 8.292 8.465 1,028,872 +0.18(+2.17%)
Oct 15, 2013 8.133 8.389 8.119 8.285 952,659 +0.12(+1.53%)
Oct 14, 2013 7.981 8.161 7.967 8.161 553,658 +0.03(+0.43%)
Oct 11, 2013 8.202 8.223 8.001 8.126 788,329 -0.08(-1.01%)
Oct 10, 2013 8.133 8.257 8.008 8.209 1,185,530 +0.25(+3.13%)
Oct 09, 2013 7.994 8.057 7.724 7.960 1,578,712 -0.05(-0.60%)
Oct 08, 2013 8.514 8.548 7.960 8.008 2,212,732 -0.53(-6.16%)
Oct 07, 2013 8.437 8.597 8.382 8.534 1,034,426 +0.00(+0.00%)
Oct 04, 2013 8.534 8.576 8.458 8.534 955,775 +0.02(+0.24%)
Oct 03, 2013 8.562 8.617 8.426 8.514 1,185,584 -0.06(-0.73%)
Oct 02, 2013 8.583 8.590 8.479 8.576 1,398,266 -0.05(-0.56%)
Oct 01, 2013 8.368 8.652 8.368 8.624 1,446,738 +0.17(+2.05%)
Sep 27, 2013 8.437 8.465 8.306 8.451 1,396,410 -0.07(-0.81%)
Sep 26, 2013 8.797 8.811 8.361 8.520 2,062,181 -0.19(-2.15%)
Sep 25, 2013 8.652 8.770 8.572 8.707 2,866,594 +0.09(+1.04%)
Sep 24, 2013 8.320 8.671 8.271 8.617 1,854,010 +0.30(+3.66%)
Sep 23, 2013 8.458 8.570 8.223 8.313 953,952 -0.14(-1.64%)
Sep 20, 2013 8.756 8.756 8.327 8.451 2,372,520 -0.27(-3.10%)
Sep 19, 2013 8.500 8.873 8.458 8.721 3,740,189 +0.37(+4.48%)
Sep 18, 2013 8.306 8.437 8.237 8.347 1,410,909 +0.03(+0.42%)
Sep 17, 2013 8.105 8.334 8.071 8.313 1,998,901 +0.20(+2.47%)
Sep 16, 2013 8.183 8.240 8.008 8.112 2,264,375 -0.02(-0.26%)
Sep 13, 2013 8.237 8.285 7.932 8.133 3,042,543 -0.20(-2.41%)
Sep 12, 2013 8.569 8.617 8.313 8.334 2,327,613 -0.24(-2.82%)
Sep 11, 2013 8.673 8.818 8.514 8.576 2,028,168 -0.15(-1.74%)
Sep 10, 2013 8.929 9.060 8.666 8.728 1,683,083 -0.10(-1.18%)
Sep 09, 2013 8.936 9.164 8.756 8.832 3,504,903 -0.05(-0.55%)
Sep 06, 2013 8.527 8.915 8.493 8.880 3,954,101 +0.49(+5.86%)
Sep 05, 2013 8.133 8.458 8.133 8.389 3,005,581 +0.29(+3.59%)
Sep 04, 2013 7.780 8.188 7.759 8.098 2,266,240 +0.33(+4.28%)
Sep 03, 2013 7.648 7.794 7.607 7.766 1,253,531 +0.25(+3.31%)
Aug 30, 2013 7.621 7.655 7.434 7.517 1,053,352 -0.12(-1.54%)
Aug 29, 2013 7.655 7.724 7.524 7.635 796,628 -0.01(-0.09%)
Aug 28, 2013 7.662 7.759 7.586 7.641 1,194,800 +0.03(+0.36%)
Aug 27, 2013 7.939 7.988 7.607 7.614 1,598,874 -0.42(-5.25%)
Aug 26, 2013 7.994 8.154 7.974 8.036 1,764,001 +0.15(+1.84%)
Aug 23, 2013 7.752 8.133 7.676 7.891 2,735,413 +0.16(+2.06%)
Aug 22, 2013 7.558 7.787 7.558 7.731 1,057,980 +0.21(+2.76%)
Aug 21, 2013 7.572 7.731 7.392 7.524 1,203,692 -0.05(-0.64%)
Aug 20, 2013 7.344 7.634 7.219 7.572 1,639,093 +0.46(+6.42%)
Aug 19, 2013 7.489 7.600 7.053 7.115 1,705,982 -0.37(-4.99%)
Aug 16, 2013 7.635 7.850 7.465 7.489 2,232,703 -0.17(-2.17%)
Aug 15, 2013 7.614 7.759 7.517 7.655 1,969,994 -0.01(-0.09%)
Aug 14, 2013 7.268 7.787 7.164 7.662 4,516,235 +0.42(+5.73%)
Aug 13, 2013 7.233 7.378 7.233 7.247 1,143,202 +0.01(+0.19%)
Aug 12, 2013 7.316 7.448 7.198 7.233 751,192 -0.10(-1.32%)
Aug 09, 2013 7.219 7.455 7.174 7.330 1,173,322 +0.28(+4.03%)
Aug 08, 2013 6.970 7.212 6.970 7.046 931,898 +0.08(+1.09%)
Aug 07, 2013 6.887 6.977 6.797 6.970 854,486 +0.07(+1.00%)
Aug 06, 2013 6.935 6.991 6.832 6.901 437,483 -0.06(-0.80%)
Aug 05, 2013 6.908 6.998 6.866 6.956 307,211 +0.06(+0.80%)
Aug 02, 2013 7.012 7.053 6.870 6.901 546,344 -0.12(-1.68%)
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.