DIANA SHIPPING $10.63

up +0.23


17/5/2013 04:17 PM  |  NYSE : DSX  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

DSX historical data

Date Open High Low Close Volume
5/17/2013 10.57 10.71 10.39 10.63 10581
5/16/2013 10.21 10.98 10.20 10.40 32794
5/15/2013 9.80 10.12 9.77 10.12 8432
5/14/2013 9.79 9.99 9.74 9.85 6030
5/13/2013 10.03 10.09 9.75 9.81 6571
5/10/2013 9.67 10.10 9.62 10.03 10226
5/9/2013 9.63 9.87 9.47 9.69 7042
5/8/2013 9.79 9.79 9.60 9.67 4834
5/7/2013 9.80 10.00 9.73 9.80 7644
5/6/2013 9.60 9.89 9.58 9.80 5735
5/3/2013 9.42 9.80 9.42 9.58 11058
5/2/2013 9.20 9.46 9.16 9.37 6175
5/1/2013 9.42 9.46 9.12 9.12 5334
4/30/2013 9.50 9.66 9.43 9.49 9481
4/29/2013 9.12 9.48 9.12 9.45 7020
4/26/2013 9.22 9.22 9.00 9.12 7197
4/25/2013 9.35 9.40 9.15 9.16 8110
4/24/2013 9.35 9.46 9.28 9.35 6699
4/23/2013 9.41 9.50 9.16 9.26 10481
4/22/2013 9.34 9.49 9.28 9.41 6977
4/19/2013 9.34 9.37 9.20 9.34 6973
4/18/2013 9.28 9.37 9.18 9.26 8297
4/17/2013 9.42 9.48 9.20 9.26 11244
4/16/2013 9.44 9.59 9.35 9.42 7400
4/15/2013 9.67 9.73 9.26 9.35 16225
4/12/2013 9.55 9.83 9.52 9.79 7817
4/11/2013 9.64 9.75 9.54 9.60 8586
4/10/2013 9.55 9.80 9.46 9.70 13570
4/9/2013 9.63 10.06 9.62 9.83 9574
4/8/2013 9.65 9.70 9.38 9.63 8595
4/5/2013 9.46 9.69 9.30 9.69 7787
4/4/2013 9.54 9.74 9.41 9.66 8211
4/3/2013 9.89 9.94 9.51 9.58 14431
4/2/2013 10.02 10.16 9.88 9.92 15475
4/1/2013 10.43 10.57 10.00 10.05 23372
3/28/2013 10.85 11.09 10.26 10.66 45705
3/27/2013 10.15 10.80 9.90 10.71 62962
3/26/2013 10.10 10.17 9.46 9.51 14898
3/25/2013 10.25 10.30 9.95 10.08 12436
3/22/2013 9.80 10.63 9.78 10.09 38660
3/21/2013 9.11 9.83 9.06 9.60 16505
3/20/2013 9.12 9.16 9.01 9.11 4159
3/19/2013 9.09 9.14 9.00 9.07 6617
3/18/2013 9.08 9.25 8.93 9.03 18825
3/15/2013 8.67 8.94 8.57 8.88 6683
3/14/2013 8.89 9.07 8.38 8.75 13890
3/13/2013 9.17 9.19 9.09 9.10 3396
3/12/2013 9.24 9.29 9.09 9.20 4534
3/11/2013 9.10 9.28 9.07 9.24 8333
3/8/2013 9.08 9.13 8.96 9.06 5543
3/7/2013 8.91 9.19 8.91 9.08 8476
3/6/2013 8.76 8.93 8.74 8.93 2795
3/5/2013 8.37 8.80 8.37 8.75 4673
3/4/2013 8.47 8.47 8.32 8.35 4259
3/1/2013 8.43 8.55 8.42 8.47 1315
2/28/2013 8.69 8.75 8.45 8.49 4499
2/27/2013 8.50 8.73 8.50 8.73 3842
2/26/2013 8.50 8.52 8.41 8.49 2007
2/25/2013 8.47 8.60 8.44 8.44 3547
2/22/2013 8.59 8.65 8.42 8.46 2484
2/21/2013 8.96 9.00 8.24 8.58 5848
2/20/2013 8.86 9.05 8.86 8.99 6683
2/19/2013 8.86 8.94 8.80 8.94 1876
2/15/2013 8.91 8.99 8.81 8.82 2205
2/14/2013 9.03 9.05 8.89 8.92 1999
2/13/2013 9.12 9.18 9.00 9.05 4500
2/12/2013 8.85 9.17 8.81 9.05 5849
2/11/2013 8.73 8.87 8.73 8.85 2661
2/8/2013 8.64 8.87 8.64 8.78 2557
2/7/2013 8.70 8.77 8.58 8.65 2132
2/6/2013 8.58 8.77 8.55 8.71 2180
2/5/2013 8.69 8.75 8.53 8.62 4223
2/4/2013 8.74 8.79 8.66 8.68 2944
2/1/2013 8.78 8.90 8.64 8.80 4797
1/31/2013 8.79 8.85 8.70 8.72 5746
1/30/2013 8.83 8.92 8.74 8.78 4390
1/29/2013 8.82 8.93 8.72 8.79 8271
1/28/2013 8.83 9.00 8.76 8.85 4379
1/25/2013 8.95 8.98 8.83 8.85 3864
1/24/2013 8.87 8.95 8.80 8.89 5289
1/23/2013 9.00 9.00 8.81 8.94 5805
1/22/2013 8.52 9.01 8.51 9.01 9842
1/18/2013 8.42 8.56 8.40 8.46 3512
1/17/2013 8.44 8.77 8.44 8.44 5424
1/16/2013 8.45 8.50 8.42 8.46 2021
1/15/2013 8.45 8.53 8.44 8.50 1949
1/14/2013 8.48 8.53 8.39 8.48 4138
1/11/2013 8.61 8.76 8.43 8.47 7726
1/10/2013 8.55 8.64 8.46 8.61 6083
1/9/2013 8.52 8.52 8.40 8.46 7697
1/8/2013 8.38 8.54 8.32 8.49 7594
1/7/2013 8.41 8.54 8.25 8.32 5848
1/4/2013 7.94 8.48 7.94 8.37 7714
1/3/2013 7.44 7.96 7.44 7.96 5584
1/2/2013 7.39 7.48 7.33 7.47 4122
12/31/2012 7.16 7.33 7.16 7.30 2922
12/28/2012 7.29 7.31 7.17 7.20 2970
12/27/2012 7.38 7.40 7.26 7.33 3323
12/26/2012 7.45 7.47 7.35 7.39 2872
12/24/2012 7.44 7.51 7.36 7.46 1945
Marketplace
Trading Center