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

Diana Shipping Inc (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 6.902 6.956 6.855 6.861 1,109,473 -0.10(-1.46%)
May 30, 2013 6.909 6.963 6.848 6.963 981,845 +0.04(+0.59%)
May 29, 2013 6.868 7.010 6.847 6.922 949,808 +0.00(+0.00%)
May 28, 2013 6.882 7.031 6.841 6.922 1,459,124 +0.11(+1.59%)
May 24, 2013 6.943 6.970 6.706 6.814 1,658,267 -0.12(-1.66%)
May 23, 2013 6.773 7.024 6.672 6.929 2,693,242 +0.08(+1.19%)
May 22, 2013 7.085 7.512 6.756 6.848 5,357,238 -0.46(-6.30%)
May 21, 2013 7.484 7.512 7.241 7.308 2,920,330 +0.07(+0.94%)
May 20, 2013 7.180 7.335 7.126 7.241 1,939,616 +0.04(+0.56%)
May 17, 2013 7.159 7.254 7.037 7.200 1,564,111 +0.16(+2.21%)
May 16, 2013 6.916 7.437 6.909 7.044 4,841,518 +0.19(+2.77%)
May 15, 2013 6.638 6.855 6.618 6.855 1,244,799 +0.21(+3.16%)
May 13, 2013 6.794 6.827 6.604 6.645 970,169 -0.15(-2.19%)
May 10, 2013 6.550 6.841 6.516 6.794 1,511,261 +0.23(+3.51%)
May 09, 2013 6.523 6.685 6.414 6.563 1,040,732 +0.01(+0.21%)
May 08, 2013 6.631 6.631 6.502 6.550 714,879 -0.09(-1.33%)
May 07, 2013 6.638 6.773 6.590 6.638 1,128,545 +0.00(+0.00%)
May 06, 2013 6.502 6.699 6.489 6.638 846,706 +0.15(+2.30%)
May 03, 2013 6.380 6.601 6.347 6.489 1,635,326 +0.14(+2.24%)
May 02, 2013 6.231 6.408 6.202 6.347 911,590 +0.17(+2.74%)
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.