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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 7.428 7.592 7.024 7.298 6,676,573 -0.03(-0.47%)
Mar 27, 2013 6.949 7.394 6.777 7.332 9,196,463 +0.82(+12.62%)
Mar 26, 2013 6.914 6.962 6.476 6.510 2,065,800 -0.39(-5.65%)
Mar 25, 2013 7.017 7.051 6.812 6.901 1,816,499 -0.01(-0.10%)
Mar 22, 2013 6.709 7.277 6.695 6.908 5,663,326 +0.34(+5.10%)
Mar 21, 2013 6.237 6.730 6.202 6.572 2,410,878 +0.34(+5.38%)
Mar 20, 2013 6.243 6.271 6.168 6.237 609,021 +0.03(+0.44%)
Mar 19, 2013 6.223 6.257 6.161 6.209 966,526 +0.03(+0.44%)
Mar 18, 2013 6.216 6.332 6.113 6.182 2,749,715 +0.10(+1.69%)
Mar 15, 2013 5.935 6.120 5.867 6.079 946,527 +0.09(+1.49%)
Mar 14, 2013 6.086 6.209 5.737 5.990 2,028,830 -0.24(-3.85%)
Mar 13, 2013 6.278 6.291 6.223 6.230 495,556 -0.07(-1.09%)
Mar 12, 2013 6.326 6.360 6.223 6.298 662,175 -0.03(-0.43%)
Mar 11, 2013 6.230 6.353 6.209 6.326 1,217,396 +0.12(+1.99%)
Mar 08, 2013 6.216 6.247 6.134 6.202 809,562 -0.01(-0.22%)
Mar 07, 2013 6.100 6.291 6.100 6.216 1,240,092 +0.10(+1.68%)
Mar 06, 2013 5.997 6.113 5.983 6.113 408,262 +0.12(+2.06%)
Mar 05, 2013 5.730 6.024 5.730 5.990 682,726 +0.27(+4.79%)
Mar 04, 2013 5.798 5.798 5.696 5.716 622,059 -0.08(-1.42%)
Mar 01, 2013 5.771 5.853 5.764 5.798 191,980 -0.01(-0.24%)
Feb 28, 2013 5.915 5.990 5.785 5.812 657,128 -0.16(-2.75%)
Feb 27, 2013 5.819 5.976 5.819 5.976 561,668 +0.16(+2.83%)
Feb 26, 2013 5.819 5.833 5.757 5.812 293,098 +0.02(+0.35%)
Feb 22, 2013 5.881 5.922 5.764 5.792 363,051 -0.08(-1.40%)
Feb 21, 2013 6.134 6.161 5.641 5.874 854,333 -0.28(-4.56%)
Feb 20, 2013 6.065 6.196 6.065 6.154 976,197 +0.03(+0.56%)
Feb 19, 2013 6.065 6.120 6.024 6.120 274,031 +0.08(+1.36%)
Feb 15, 2013 6.100 6.154 6.031 6.038 321,991 -0.07(-1.12%)
Feb 14, 2013 6.182 6.196 6.086 6.107 291,976 -0.09(-1.44%)
Feb 13, 2013 6.243 6.285 6.161 6.196 657,182 +0.00(+0.00%)
Feb 12, 2013 6.059 6.278 6.030 6.196 854,281 +0.14(+2.26%)
Feb 11, 2013 5.976 6.072 5.976 6.059 388,571 +0.05(+0.80%)
Feb 08, 2013 5.915 6.072 5.915 6.011 373,457 +0.09(+1.50%)
Feb 07, 2013 5.956 6.004 5.874 5.922 311,378 -0.04(-0.69%)
Feb 06, 2013 5.874 6.004 5.853 5.963 318,357 +0.02(+0.35%)
Feb 04, 2013 5.983 6.018 5.929 5.942 430,037 -0.08(-1.36%)
Feb 01, 2013 6.011 6.093 5.915 6.024 700,639 +0.05(+0.92%)
Jan 31, 2013 6.018 6.059 5.956 5.970 839,253 -0.04(-0.68%)
Jan 30, 2013 6.045 6.107 5.983 6.011 641,225 -0.01(-0.11%)
Jan 29, 2013 6.038 6.113 5.970 6.018 1,208,151 -0.04(-0.68%)
Jan 28, 2013 6.045 6.161 5.997 6.059 639,597 +0.00(+0.00%)
Jan 25, 2013 6.127 6.148 6.045 6.059 564,311 -0.03(-0.45%)
Jan 24, 2013 6.072 6.127 6.024 6.086 772,486 -0.03(-0.56%)
Jan 23, 2013 6.161 6.161 6.031 6.120 847,864 -0.05(-0.78%)
Jan 22, 2013 5.833 6.168 5.826 6.168 1,437,560 +0.38(+6.50%)
Jan 18, 2013 5.764 5.860 5.751 5.792 512,947 +0.01(+0.24%)
Jan 17, 2013 5.778 6.004 5.778 5.778 792,295 -0.01(-0.24%)
Jan 16, 2013 5.785 5.819 5.764 5.792 295,202 -0.03(-0.47%)
Jan 15, 2013 5.785 5.840 5.778 5.819 284,651 +0.01(+0.24%)
Jan 14, 2013 5.805 5.838 5.744 5.805 604,395 +0.01(+0.12%)
Jan 11, 2013 5.894 5.997 5.771 5.798 1,128,538 -0.10(-1.63%)
Jan 10, 2013 5.853 5.915 5.792 5.894 888,545 +0.10(+1.77%)
Jan 09, 2013 5.833 5.833 5.751 5.792 1,124,245 -0.02(-0.35%)
Jan 08, 2013 5.737 5.846 5.696 5.812 1,109,161 +0.12(+2.04%)
Jan 07, 2013 5.757 5.846 5.648 5.696 854,139 -0.03(-0.60%)
Jan 04, 2013 5.436 5.805 5.436 5.730 1,126,804 +0.28(+5.15%)
Jan 03, 2013 5.093 5.449 5.093 5.449 815,661 +0.34(+6.56%)
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.