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

Diana Shipping Inc (NY: DSX )

2.885 -0.005 (-0.17%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 14, 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 7.602 7.706 7.527 7.649 1,005,213 +0.03(+0.35%)
Oct 30, 2013 7.838 7.858 7.595 7.622 1,421,229 -0.22(-2.75%)
Oct 29, 2013 7.865 7.952 7.831 7.838 1,054,954 +0.01(+0.17%)
Oct 28, 2013 7.986 7.986 7.757 7.824 733,522 -0.18(-2.19%)
Oct 25, 2013 7.919 8.094 7.912 8.000 754,736 +0.08(+1.02%)
Oct 24, 2013 8.128 8.128 7.898 7.919 1,410,159 -0.20(-2.41%)
Oct 23, 2013 8.202 8.207 8.081 8.114 732,415 -0.11(-1.39%)
Oct 22, 2013 8.438 8.445 8.222 8.229 1,035,292 -0.14(-1.69%)
Oct 21, 2013 8.532 8.532 8.333 8.371 1,441,396 -0.13(-1.51%)
Oct 18, 2013 8.364 8.519 8.330 8.499 1,087,938 +0.18(+2.19%)
Oct 17, 2013 8.263 8.337 8.155 8.317 729,270 +0.07(+0.82%)
Oct 16, 2013 8.107 8.323 8.081 8.249 1,055,806 +0.18(+2.17%)
Oct 15, 2013 7.925 8.175 7.912 8.074 977,597 +0.12(+1.53%)
Oct 14, 2013 7.777 7.952 7.764 7.952 568,151 +0.03(+0.43%)
Oct 11, 2013 7.993 8.013 7.797 7.919 808,966 -0.08(-1.01%)
Oct 10, 2013 7.925 8.047 7.804 8.000 1,216,565 +0.24(+3.13%)
Oct 09, 2013 7.790 7.851 7.527 7.757 1,620,040 -0.05(-0.61%)
Oct 08, 2013 8.296 8.330 7.757 7.804 2,270,657 -0.51(-6.16%)
Oct 07, 2013 8.222 8.377 8.168 8.317 1,061,505 +0.00(+0.00%)
Oct 04, 2013 8.317 8.357 8.242 8.317 980,795 +0.02(+0.24%)
Oct 03, 2013 8.344 8.398 8.211 8.296 1,216,620 -0.06(-0.73%)
Oct 02, 2013 8.364 8.371 8.263 8.357 1,434,870 -0.05(-0.56%)
Oct 01, 2013 8.155 8.431 8.155 8.404 1,484,611 +0.17(+2.05%)
Sep 27, 2013 8.222 8.249 8.094 8.236 1,432,965 -0.07(-0.81%)
Sep 26, 2013 8.573 8.586 8.148 8.303 2,116,165 -0.18(-2.15%)
Sep 25, 2013 8.431 8.546 8.353 8.485 2,941,635 +0.09(+1.04%)
Sep 24, 2013 8.107 8.450 8.060 8.398 1,902,545 +0.30(+3.66%)
Sep 23, 2013 8.242 8.351 8.013 8.101 978,924 -0.13(-1.64%)
Sep 20, 2013 8.532 8.532 8.114 8.236 2,434,628 -0.26(-3.10%)
Sep 19, 2013 8.283 8.647 8.242 8.499 3,838,099 +0.36(+4.48%)
Sep 18, 2013 8.094 8.222 8.027 8.134 1,447,844 +0.03(+0.42%)
Sep 17, 2013 7.898 8.121 7.865 8.101 2,051,228 +0.20(+2.47%)
Sep 16, 2013 7.974 8.030 7.804 7.905 2,323,651 -0.02(-0.26%)
Sep 13, 2013 8.027 8.074 7.730 7.925 3,122,191 -0.20(-2.41%)
Sep 12, 2013 8.350 8.398 8.101 8.121 2,388,545 -0.24(-2.82%)
Sep 11, 2013 8.451 8.593 8.296 8.357 2,081,262 -0.15(-1.74%)
Sep 10, 2013 8.701 8.829 8.445 8.505 1,727,142 -0.10(-1.18%)
Sep 09, 2013 8.708 8.930 8.532 8.607 3,596,654 -0.05(-0.55%)
Sep 06, 2013 8.310 8.688 8.276 8.654 4,057,611 +0.48(+5.86%)
Sep 05, 2013 7.925 8.242 7.925 8.175 3,084,261 +0.28(+3.59%)
Sep 04, 2013 7.581 7.979 7.561 7.892 2,325,565 +0.32(+4.28%)
Sep 03, 2013 7.453 7.595 7.413 7.568 1,286,346 +0.24(+3.31%)
Aug 30, 2013 7.426 7.460 7.244 7.325 1,080,927 -0.11(-1.54%)
Aug 29, 2013 7.460 7.527 7.332 7.440 817,482 -0.01(-0.09%)
Aug 28, 2013 7.467 7.561 7.393 7.446 1,226,077 +0.03(+0.36%)
Aug 27, 2013 7.737 7.784 7.413 7.420 1,640,729 -0.41(-5.25%)
Aug 26, 2013 7.790 7.946 7.770 7.831 1,810,179 +0.14(+1.84%)
Aug 23, 2013 7.554 7.925 7.480 7.689 2,807,020 +0.16(+2.06%)
Aug 22, 2013 7.366 7.588 7.366 7.534 1,085,676 +0.20(+2.76%)
Aug 21, 2013 7.379 7.534 7.204 7.332 1,235,203 -0.05(-0.64%)
Aug 20, 2013 7.156 7.439 7.035 7.379 1,682,001 +0.45(+6.42%)
Aug 19, 2013 7.298 7.406 6.873 6.934 1,750,641 -0.36(-4.99%)
Aug 16, 2013 7.440 7.650 7.274 7.298 2,291,150 -0.16(-2.17%)
Aug 15, 2013 7.420 7.561 7.325 7.460 2,021,564 -0.01(-0.09%)
Aug 14, 2013 7.082 7.588 6.981 7.467 4,634,461 +0.40(+5.73%)
Aug 13, 2013 7.049 7.190 7.049 7.062 1,173,129 +0.01(+0.19%)
Aug 12, 2013 7.129 7.258 7.015 7.049 770,857 -0.09(-1.32%)
Aug 09, 2013 7.035 7.264 6.991 7.143 1,204,037 +0.28(+4.03%)
Aug 08, 2013 6.792 7.028 6.792 6.866 956,293 +0.07(+1.09%)
Aug 07, 2013 6.711 6.799 6.624 6.792 876,855 +0.07(+1.00%)
Aug 06, 2013 6.758 6.812 6.657 6.725 448,936 -0.05(-0.80%)
Aug 05, 2013 6.732 6.819 6.691 6.779 315,253 +0.05(+0.80%)
Aug 02, 2013 6.833 6.873 6.694 6.725 560,646 -0.11(-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.