Skip to main content

Diana Shipping Inc (NY: DSX )

2.805 -0.005 (-0.18%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.852 5.927 5.723 5.751 664,174 -0.16(-2.75%)
Feb 27, 2013 5.757 5.913 5.757 5.913 567,691 +0.16(+2.83%)
Feb 26, 2013 5.757 5.771 5.696 5.751 296,241 +0.02(+0.35%)
Feb 22, 2013 5.818 5.859 5.703 5.730 366,944 -0.08(-1.40%)
Feb 21, 2013 6.069 6.096 5.581 5.811 863,494 -0.28(-4.56%)
Feb 20, 2013 6.001 6.130 6.001 6.089 986,664 +0.03(+0.56%)
Feb 19, 2013 6.001 6.055 5.960 6.055 276,970 +0.08(+1.36%)
Feb 15, 2013 6.035 6.089 5.967 5.974 325,444 -0.07(-1.12%)
Feb 14, 2013 6.116 6.130 6.021 6.042 295,107 -0.09(-1.44%)
Feb 13, 2013 6.177 6.218 6.096 6.130 664,229 +0.00(+0.00%)
Feb 12, 2013 5.994 6.211 5.966 6.130 863,441 +0.14(+2.26%)
Feb 11, 2013 5.913 6.008 5.913 5.994 392,738 +0.05(+0.80%)
Feb 08, 2013 5.852 6.008 5.852 5.947 377,461 +0.09(+1.50%)
Feb 07, 2013 5.893 5.940 5.811 5.859 314,716 -0.04(-0.69%)
Feb 06, 2013 5.811 5.940 5.791 5.900 321,771 +0.02(+0.35%)
Feb 04, 2013 5.920 5.954 5.866 5.879 434,648 -0.08(-1.36%)
Feb 01, 2013 5.947 6.028 5.852 5.960 708,151 +0.05(+0.92%)
Jan 31, 2013 5.954 5.994 5.893 5.906 848,251 -0.04(-0.68%)
Jan 30, 2013 5.981 6.042 5.920 5.947 648,101 -0.01(-0.11%)
Jan 29, 2013 5.974 6.049 5.906 5.954 1,221,106 -0.04(-0.68%)
Jan 28, 2013 5.981 6.096 5.933 5.994 646,455 +0.00(+0.00%)
Jan 25, 2013 6.062 6.082 5.981 5.994 570,362 -0.03(-0.45%)
Jan 24, 2013 6.008 6.062 5.960 6.021 780,769 -0.03(-0.56%)
Jan 23, 2013 6.096 6.096 5.967 6.055 856,955 -0.05(-0.78%)
Jan 22, 2013 5.771 6.103 5.764 6.103 1,452,974 +0.37(+6.50%)
Jan 18, 2013 5.703 5.798 5.690 5.730 518,447 +0.01(+0.24%)
Jan 17, 2013 5.717 5.940 5.717 5.717 800,790 -0.01(-0.24%)
Jan 16, 2013 5.723 5.757 5.703 5.730 298,367 -0.03(-0.47%)
Jan 15, 2013 5.723 5.778 5.717 5.757 287,703 +0.01(+0.24%)
Jan 14, 2013 5.744 5.777 5.683 5.744 610,875 +0.01(+0.12%)
Jan 11, 2013 5.832 5.933 5.710 5.737 1,140,638 -0.09(-1.63%)
Jan 10, 2013 5.791 5.852 5.731 5.832 898,072 +0.10(+1.77%)
Jan 09, 2013 5.771 5.771 5.690 5.730 1,136,299 -0.02(-0.35%)
Jan 08, 2013 5.676 5.784 5.635 5.751 1,121,054 +0.12(+2.04%)
Jan 07, 2013 5.696 5.784 5.588 5.635 863,297 -0.03(-0.60%)
Jan 04, 2013 5.378 5.744 5.378 5.669 1,138,886 +0.28(+5.15%)
Jan 03, 2013 5.039 5.392 5.039 5.392 824,406 +0.33(+6.56%)
Jan 02, 2013 4.992 5.066 4.944 5.060 608,460 +0.12(+2.33%)
Dec 31, 2012 4.850 4.965 4.850 4.944 431,348 +0.07(+1.39%)
Dec 28, 2012 4.938 4.951 4.856 4.877 438,443 -0.09(-1.77%)
Dec 27, 2012 4.999 5.012 4.917 4.965 490,551 -0.04(-0.81%)
Dec 26, 2012 5.046 5.060 4.978 5.005 423,975 -0.05(-0.94%)
Dec 24, 2012 5.039 5.087 4.985 5.053 287,133 -0.01(-0.13%)
Dec 21, 2012 5.060 5.080 4.890 5.060 658,856 -0.02(-0.40%)
Dec 20, 2012 4.931 5.114 4.917 5.080 655,320 +0.12(+2.46%)
Dec 19, 2012 4.931 4.978 4.904 4.958 453,207 +0.01(+0.27%)
Dec 18, 2012 4.951 4.992 4.897 4.944 520,252 -0.03(-0.55%)
Dec 17, 2012 4.944 5.012 4.911 4.972 305,377 +0.01(+0.14%)
Dec 14, 2012 4.985 5.046 4.917 4.965 344,557 -0.04(-0.81%)
Dec 13, 2012 5.012 5.046 4.965 5.005 352,636 +0.00(+0.00%)
Dec 12, 2012 5.026 5.087 4.985 5.005 706,858 +0.00(+0.00%)
Dec 11, 2012 4.972 5.033 4.944 5.005 448,800 +0.01(+0.14%)
Dec 10, 2012 4.951 5.012 4.924 4.999 352,261 +0.04(+0.82%)
Dec 07, 2012 4.965 4.999 4.904 4.958 205,772 -0.01(-0.14%)
Dec 06, 2012 5.039 5.039 4.911 4.965 424,297 -0.06(-1.21%)
Dec 05, 2012 4.972 5.033 4.965 5.026 395,518 +0.04(+0.82%)
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.