Diana Shipping Inc (NY: DSX )

3.480 USD -0.070 (-1.97%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.930 7.250 6.930 7.200 448,687 +0.22(+3.15%)
Oct 26, 2012 6.970 6.980 6.980 6.980 249,500 -0.01(-0.14%)
Oct 25, 2012 7.090 7.100 6.970 6.990 649,404 -0.12(-1.69%)
Oct 24, 2012 7.240 7.260 7.080 7.110 420,183 -0.13(-1.80%)
Oct 23, 2012 7.050 7.290 6.930 7.240 660,869 +0.06(+0.84%)
Oct 19, 2012 7.200 7.200 6.980 7.180 473,058 -0.02(-0.28%)
Oct 18, 2012 7.040 7.290 7.040 7.200 874,580 +0.10(+1.41%)
Oct 17, 2012 6.910 7.120 6.880 7.100 570,816 +0.18(+2.60%)
Oct 16, 2012 6.690 6.950 6.600 6.920 648,278 +0.25(+3.75%)
Oct 15, 2012 6.730 6.750 6.620 6.670 271,795 +0.00(+0.00%)
Oct 12, 2012 6.720 6.899 6.660 6.670 548,812 -0.05(-0.74%)
Oct 11, 2012 6.610 6.750 6.600 6.720 274,938 +0.12(+1.82%)
Oct 10, 2012 6.580 6.630 6.470 6.600 355,248 +0.07(+1.07%)
Oct 09, 2012 6.670 6.680 6.530 6.530 303,405 -0.14(-2.10%)
Oct 08, 2012 6.730 6.750 6.650 6.670 163,054 -0.08(-1.19%)
Oct 05, 2012 6.720 6.790 6.700 6.750 282,240 +0.03(+0.45%)
Oct 04, 2012 6.610 6.780 6.590 6.720 380,648 +0.12(+1.82%)
Oct 03, 2012 6.640 6.700 6.590 6.600 253,006 -0.04(-0.60%)
Oct 02, 2012 6.660 6.670 6.580 6.640 238,020 +0.00(+0.00%)
Oct 01, 2012 6.530 6.640 6.500 6.640 376,366 +0.18(+2.79%)
Sep 28, 2012 6.500 6.540 6.460 6.460 377,816 -0.09(-1.37%)
Sep 27, 2012 6.570 6.620 6.490 6.550 550,093 +0.00(+0.00%)
Sep 26, 2012 6.520 6.580 6.450 6.550 426,713 +0.01(+0.15%)
Sep 25, 2012 6.740 6.770 6.500 6.540 724,986 -0.20(-2.97%)
Sep 24, 2012 6.950 6.980 6.730 6.740 524,148 -0.21(-3.02%)
Sep 21, 2012 7.180 7.220 6.930 6.950 707,349 -0.18(-2.52%)
Sep 20, 2012 7.210 7.310 7.080 7.130 602,385 -0.11(-1.52%)
Sep 19, 2012 7.010 7.360 7.000 7.240 1,424,245 +0.34(+4.93%)
Sep 18, 2012 6.770 6.940 6.660 6.900 584,659 +0.10(+1.47%)
Sep 17, 2012 7.010 7.010 6.800 6.800 321,642 -0.25(-3.55%)
Sep 14, 2012 6.880 7.110 6.870 7.050 563,517 +0.17(+2.47%)
Sep 13, 2012 6.870 7.050 6.790 6.880 339,396 -0.02(-0.29%)
Sep 12, 2012 7.000 7.020 6.800 6.900 353,802 -0.05(-0.72%)
Sep 11, 2012 6.860 7.100 6.700 6.950 584,381 +0.11(+1.61%)
Sep 10, 2012 6.810 6.970 6.760 6.840 501,147 +0.04(+0.59%)
Sep 07, 2012 6.630 6.850 6.560 6.800 1,020,841 +0.19(+2.87%)
Sep 06, 2012 6.630 6.650 6.520 6.610 529,010 -0.03(-0.45%)
Sep 05, 2012 6.650 6.660 6.500 6.640 264,872 +0.02(+0.30%)
Sep 04, 2012 6.600 6.660 6.560 6.620 565,485 +0.01(+0.15%)
Aug 31, 2012 6.510 6.670 6.510 6.610 279,872 +0.11(+1.69%)
Aug 30, 2012 6.540 6.570 6.490 6.500 207,185 -0.05(-0.76%)
Aug 29, 2012 6.660 6.700 6.550 6.550 163,661 -0.17(-2.53%)
Aug 27, 2012 6.790 6.790 6.700 6.720 142,890 -0.05(-0.74%)
Aug 24, 2012 6.900 6.920 6.770 6.770 171,576 -0.16(-2.31%)
Aug 23, 2012 6.880 6.950 6.760 6.930 886,901 +0.07(+1.02%)
Aug 22, 2012 6.920 6.950 6.810 6.860 191,391 -0.11(-1.58%)
Aug 21, 2012 7.120 7.140 6.950 6.970 246,556 -0.10(-1.41%)
Aug 20, 2012 7.010 7.100 6.980 7.070 167,670 +0.04(+0.57%)
Aug 17, 2012 7.000 7.060 6.840 7.030 240,007 +0.00(+0.00%)
Aug 16, 2012 7.180 7.180 7.000 7.030 267,265 -0.15(-2.09%)
Aug 15, 2012 6.990 7.190 6.990 7.180 166,178 +0.14(+1.99%)
Aug 14, 2012 7.000 7.110 6.960 7.040 226,015 +0.04(+0.57%)
Aug 13, 2012 7.140 7.140 6.960 7.000 210,059 -0.13(-1.82%)
Aug 10, 2012 7.220 7.220 7.060 7.130 188,894 -0.09(-1.25%)
Aug 09, 2012 7.050 7.240 7.050 7.220 196,796 +0.19(+2.70%)
Aug 08, 2012 6.950 7.180 6.900 7.030 262,954 +0.02(+0.29%)
Aug 07, 2012 7.090 7.210 7.000 7.010 244,846 -0.07(-0.99%)
Aug 06, 2012 7.050 7.200 6.830 7.080 271,936 +0.08(+1.14%)
Aug 03, 2012 7.190 7.250 6.960 7.000 345,466 -0.08(-1.13%)
Aug 02, 2012 6.480 7.100 6.438 7.080 514,772 +0.53(+8.09%)
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.