Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping inc. common stock (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2013 6.873 6.927 6.826 6.833 1,114,125 -0.10(-1.46%)
May 30, 2013 6.880 6.934 6.819 6.934 985,962 +0.04(+0.59%)
May 29, 2013 6.839 6.981 6.819 6.893 953,790 +0.00(+0.00%)
May 28, 2013 6.853 7.001 6.812 6.893 1,465,242 +0.11(+1.59%)
May 24, 2013 6.914 6.941 6.678 6.785 1,665,220 -0.11(-1.66%)
May 23, 2013 6.745 6.995 6.644 6.900 2,704,534 +0.08(+1.19%)
May 22, 2013 7.055 7.480 6.728 6.819 5,379,701 -0.46(-6.30%)
May 21, 2013 7.453 7.480 7.210 7.278 2,932,575 +0.07(+0.94%)
May 20, 2013 7.150 7.305 7.096 7.210 1,947,748 +0.04(+0.56%)
May 17, 2013 7.129 7.224 7.008 7.170 1,570,670 +0.16(+2.21%)
May 16, 2013 6.887 7.406 6.880 7.015 4,861,819 +0.19(+2.77%)
May 15, 2013 6.610 6.827 6.590 6.826 1,250,018 +0.21(+3.16%)
May 13, 2013 6.765 6.799 6.576 6.617 974,236 -0.15(-2.19%)
May 10, 2013 6.522 6.812 6.489 6.765 1,517,598 +0.23(+3.51%)
May 09, 2013 6.495 6.657 6.388 6.536 1,045,096 +0.01(+0.21%)
May 08, 2013 6.603 6.603 6.475 6.522 717,877 -0.09(-1.33%)
May 07, 2013 6.610 6.745 6.563 6.610 1,133,277 +0.00(+0.00%)
May 06, 2013 6.475 6.671 6.462 6.610 850,256 +0.15(+2.30%)
May 03, 2013 6.354 6.573 6.320 6.462 1,642,183 +0.14(+2.24%)
May 02, 2013 6.205 6.381 6.176 6.320 915,412 +0.17(+2.74%)
May 01, 2013 6.354 6.381 6.151 6.151 790,717 -0.25(-3.90%)
Apr 30, 2013 6.408 6.516 6.357 6.401 1,405,557 +0.03(+0.42%)
Apr 29, 2013 6.151 6.394 6.151 6.374 1,047,797 +0.22(+3.62%)
Apr 26, 2013 6.219 6.178 6.111 6.151 1,070,303 -0.03(-0.44%)
Apr 25, 2013 6.307 6.340 6.172 6.178 1,202,249 -0.13(-2.03%)
Apr 24, 2013 6.307 6.381 6.256 6.307 993,179 +0.06(+0.97%)
Apr 23, 2013 6.347 6.408 6.178 6.246 1,554,044 -0.10(-1.59%)
Apr 22, 2013 6.300 6.401 6.259 6.347 1,034,291 +0.05(+0.75%)
Apr 19, 2013 6.300 6.320 6.205 6.300 1,033,667 +0.05(+0.86%)
Apr 18, 2013 6.259 6.320 6.192 6.246 1,230,006 +0.00(+0.00%)
Apr 17, 2013 6.354 6.394 6.205 6.246 1,667,359 -0.11(-1.70%)
Apr 16, 2013 6.367 6.468 6.307 6.354 1,096,989 +0.05(+0.75%)
Apr 15, 2013 6.522 6.563 6.246 6.307 2,405,447 -0.30(-4.49%)
Apr 12, 2013 6.441 6.630 6.421 6.603 1,158,891 +0.13(+1.98%)
Apr 11, 2013 6.502 6.576 6.435 6.475 1,274,188 -0.07(-1.03%)
Apr 10, 2013 6.441 6.610 6.381 6.543 2,011,852 -0.09(-1.32%)
Apr 09, 2013 6.495 6.785 6.489 6.630 1,419,356 +0.13(+2.08%)
Apr 08, 2013 6.543 6.543 6.327 6.495 1,274,255 -0.04(-0.62%)
Apr 05, 2013 6.381 6.536 6.273 6.536 1,154,413 +0.02(+0.31%)
Apr 04, 2013 6.435 6.569 6.347 6.516 1,217,298 +0.05(+0.84%)
Apr 03, 2013 6.671 6.705 6.415 6.462 2,139,637 -0.23(-3.43%)
Apr 02, 2013 6.758 6.853 6.664 6.691 2,292,680 -0.09(-1.29%)
Apr 01, 2013 7.035 7.129 6.745 6.779 3,462,471 -0.41(-5.72%)
Mar 28, 2013 7.318 7.480 6.920 7.190 6,776,456 -0.03(-0.47%)
Mar 27, 2013 6.846 7.285 6.678 7.224 9,334,044 +0.81(+12.62%)
Mar 26, 2013 6.812 6.860 6.381 6.415 2,096,704 -0.38(-5.65%)
Mar 25, 2013 6.914 6.947 6.711 6.799 1,843,674 -0.01(-0.10%)
Mar 22, 2013 6.610 7.170 6.597 6.806 5,748,050 +0.33(+5.10%)
Mar 21, 2013 6.145 6.630 6.111 6.475 2,446,945 +0.33(+5.38%)
Mar 20, 2013 6.151 6.178 6.077 6.145 618,132 +0.03(+0.44%)
Mar 19, 2013 6.131 6.165 6.071 6.118 980,985 +0.03(+0.44%)
Mar 18, 2013 6.124 6.239 6.023 6.091 2,790,851 +0.10(+1.69%)
Mar 15, 2013 5.848 6.030 5.780 5.990 960,687 +0.09(+1.49%)
Mar 14, 2013 5.996 6.118 5.652 5.902 2,059,182 -0.24(-3.85%)
Mar 13, 2013 6.185 6.199 6.131 6.138 502,970 -0.07(-1.09%)
Mar 12, 2013 6.232 6.266 6.131 6.205 672,081 -0.03(-0.43%)
Mar 11, 2013 6.138 6.259 6.118 6.232 1,235,609 +0.12(+1.99%)
Mar 08, 2013 6.124 6.155 6.044 6.111 821,673 -0.01(-0.22%)
Mar 07, 2013 6.010 6.199 6.010 6.124 1,258,644 +0.10(+1.68%)
Mar 06, 2013 5.909 6.023 5.895 6.023 414,369 +0.12(+2.06%)
Mar 05, 2013 5.646 5.936 5.646 5.902 692,940 +0.27(+4.79%)
Mar 04, 2013 5.713 5.713 5.612 5.632 631,365 -0.08(-1.42%)
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.