Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.703 5.800 5.648 5.773 513,382 +0.06(+0.97%)
Jan 30, 2012 5.724 5.745 5.648 5.717 331,854 -0.06(-0.96%)
Jan 27, 2012 5.759 5.814 5.724 5.773 254,035 -0.03(-0.48%)
Jan 26, 2012 5.766 5.814 5.732 5.800 512,465 +0.05(+0.84%)
Jan 25, 2012 5.786 5.807 5.690 5.752 363,880 -0.03(-0.60%)
Jan 24, 2012 5.800 5.820 5.745 5.786 390,016 -0.03(-0.48%)
Jan 23, 2012 5.849 5.870 5.724 5.814 1,029,404 -0.03(-0.47%)
Jan 20, 2012 5.620 5.856 5.620 5.842 913,658 +0.20(+3.56%)
Jan 19, 2012 5.537 5.662 5.537 5.641 749,877 +0.14(+2.52%)
Jan 18, 2012 5.461 5.565 5.427 5.503 782,952 +0.06(+1.15%)
Jan 17, 2012 5.489 5.503 5.420 5.440 418,963 -0.01(-0.13%)
Jan 13, 2012 5.413 5.447 5.316 5.447 316,387 -0.01(-0.25%)
Jan 12, 2012 5.516 5.516 5.385 5.461 685,996 -0.04(-0.75%)
Jan 11, 2012 5.482 5.510 5.378 5.503 455,384 +0.00(+0.00%)
Jan 10, 2012 5.510 5.572 5.503 5.503 453,888 +0.04(+0.76%)
Jan 09, 2012 5.468 5.516 5.409 5.461 386,446 -0.03(-0.63%)
Jan 06, 2012 5.496 5.579 5.472 5.496 684,424 -0.01(-0.25%)
Jan 05, 2012 5.510 5.537 5.406 5.510 1,441,764 +0.01(+0.25%)
Jan 04, 2012 5.385 5.523 5.378 5.496 308,108 +0.32(+6.15%)
Dec 30, 2011 5.184 5.219 5.150 5.177 769,406 -0.04(-0.80%)
Dec 29, 2011 5.247 5.330 5.212 5.219 483,723 -0.06(-1.18%)
Dec 28, 2011 5.337 5.433 5.247 5.281 562,684 -0.09(-1.68%)
Dec 27, 2011 5.316 5.399 5.316 5.371 550,531 +0.03(+0.65%)
Dec 23, 2011 5.288 5.385 5.288 5.337 494,566 +0.03(+0.65%)
Dec 21, 2011 5.170 5.337 5.157 5.302 736,743 +0.10(+1.86%)
Dec 20, 2011 5.413 5.461 5.177 5.205 1,294,364 -0.09(-1.70%)
Dec 19, 2011 5.510 5.537 5.267 5.295 565,029 -0.24(-4.26%)
Dec 16, 2011 5.510 5.600 5.482 5.530 549,936 +0.03(+0.63%)
Dec 15, 2011 5.586 5.641 5.461 5.496 664,914 -0.06(-1.00%)
Dec 14, 2011 5.523 5.579 5.447 5.551 927,377 -0.03(-0.62%)
Dec 13, 2011 5.579 5.676 5.472 5.586 1,134,483 +0.03(+0.50%)
Dec 12, 2011 5.433 5.572 5.413 5.558 642,955 +0.04(+0.75%)
Dec 09, 2011 5.489 5.544 5.427 5.516 604,478 +0.02(+0.38%)
Dec 08, 2011 5.378 5.503 5.330 5.496 850,728 +0.05(+0.89%)
Dec 07, 2011 5.385 5.496 5.330 5.447 633,892 +0.05(+0.90%)
Dec 06, 2011 5.350 5.468 5.295 5.399 583,054 +0.06(+1.04%)
Dec 05, 2011 5.364 5.371 5.288 5.343 915,250 +0.08(+1.58%)
Dec 02, 2011 5.233 5.364 5.215 5.260 881,723 +0.08(+1.47%)
Dec 01, 2011 5.177 5.330 5.143 5.184 535,535 +0.00(+0.00%)
Nov 30, 2011 5.288 5.364 5.150 5.184 828,910 +0.06(+1.22%)
Nov 29, 2011 5.122 5.184 5.080 5.122 439,320 -0.01(-0.13%)
Nov 28, 2011 5.150 5.247 5.067 5.129 724,829 +0.11(+2.21%)
Nov 25, 2011 5.039 5.122 4.984 5.018 330,995 -0.09(-1.76%)
Nov 23, 2011 5.295 5.399 5.018 5.108 650,658 -0.16(-3.02%)
Nov 22, 2011 5.330 5.537 5.094 5.267 1,177,609 -0.20(-3.67%)
Nov 21, 2011 5.489 5.523 5.364 5.468 578,558 -0.13(-2.35%)
Nov 18, 2011 5.530 5.613 5.413 5.600 591,847 +0.10(+1.89%)
Nov 17, 2011 5.648 5.648 5.399 5.496 711,382 -0.18(-3.17%)
Nov 16, 2011 5.620 5.752 5.572 5.676 483,936 -0.05(-0.85%)
Nov 15, 2011 5.883 5.925 5.537 5.724 983,770 -0.19(-3.16%)
Nov 14, 2011 5.814 5.994 5.793 5.911 649,818 +0.09(+1.55%)
Nov 11, 2011 5.745 5.870 5.669 5.821 663,395 +0.17(+2.94%)
Nov 10, 2011 5.620 5.710 5.530 5.655 464,939 +0.12(+2.25%)
Nov 09, 2011 5.600 5.648 5.440 5.530 334,396 -0.26(-4.43%)
Nov 08, 2011 5.724 5.793 5.627 5.786 318,875 +0.10(+1.70%)
Nov 07, 2011 5.745 5.773 5.620 5.690 288,803 -0.06(-0.96%)
Nov 04, 2011 5.731 5.793 5.676 5.745 263,721 -0.01(-0.24%)
Nov 03, 2011 5.856 5.870 5.710 5.759 409,719 -0.02(-0.36%)
Nov 02, 2011 5.703 5.800 5.655 5.780 671,713 +0.15(+2.71%)
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.