Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.760 6.800 6.670 6.680 176,202 -0.07(-1.04%)
Jul 30, 2012 6.800 6.820 6.670 6.750 312,140 -0.02(-0.30%)
Jul 27, 2012 6.650 6.800 6.620 6.770 235,030 +0.12(+1.80%)
Jul 26, 2012 6.710 6.770 6.570 6.650 336,683 -0.06(-0.89%)
Jul 25, 2012 6.500 6.730 6.360 6.710 598,586 +0.27(+4.19%)
Jul 24, 2012 6.210 6.470 5.890 6.440 1,237,201 +0.13(+2.06%)
Jul 23, 2012 6.750 6.780 6.280 6.310 978,735 -0.56(-8.15%)
Jul 20, 2012 7.040 7.100 6.870 6.870 212,671 -0.23(-3.24%)
Jul 19, 2012 6.950 7.110 6.910 7.100 453,082 +0.19(+2.75%)
Jul 18, 2012 6.860 6.940 6.810 6.910 547,740 +0.03(+0.44%)
Jul 17, 2012 7.000 7.020 6.800 6.880 311,474 -0.11(-1.57%)
Jul 16, 2012 7.100 7.100 6.980 6.990 236,859 -0.09(-1.27%)
Jul 13, 2012 7.090 7.180 7.060 7.080 151,996 +0.01(+0.14%)
Jul 12, 2012 7.160 7.175 7.040 7.070 237,017 -0.14(-1.94%)
Jul 11, 2012 7.230 7.300 7.130 7.210 221,079 -0.05(-0.69%)
Jul 10, 2012 7.560 7.590 7.240 7.260 426,240 -0.28(-3.71%)
Jul 09, 2012 7.740 7.750 7.530 7.540 134,374 -0.18(-2.33%)
Jul 06, 2012 7.750 7.770 7.630 7.720 248,079 -0.13(-1.66%)
Jul 05, 2012 8.000 8.040 7.780 7.850 368,164 -0.24(-2.97%)
Jul 03, 2012 7.800 8.110 7.800 8.090 589,523 +0.30(+3.85%)
Jul 02, 2012 7.700 7.820 7.531 7.790 321,661 +0.01(+0.13%)
Jun 29, 2012 7.500 7.850 7.410 7.780 634,126 +0.39(+5.28%)
Jun 28, 2012 7.270 7.440 7.240 7.390 324,297 +0.04(+0.54%)
Jun 27, 2012 7.360 7.440 7.250 7.350 439,810 -0.02(-0.27%)
Jun 26, 2012 7.290 7.460 7.290 7.370 327,272 +0.05(+0.68%)
Jun 25, 2012 7.220 7.380 7.140 7.320 516,349 +0.04(+0.55%)
Jun 22, 2012 7.280 7.330 7.240 7.280 194,418 +0.03(+0.41%)
Jun 21, 2012 7.300 7.389 7.220 7.250 220,385 -0.06(-0.82%)
Jun 20, 2012 7.410 7.420 7.240 7.310 180,413 -0.09(-1.22%)
Jun 19, 2012 7.250 7.460 7.250 7.400 216,919 +0.20(+2.78%)
Jun 18, 2012 7.230 7.279 7.170 7.200 362,396 -0.05(-0.69%)
Jun 15, 2012 7.140 7.325 7.140 7.250 577,730 +0.12(+1.68%)
Jun 14, 2012 7.090 7.200 7.010 7.130 427,046 +0.06(+0.85%)
Jun 13, 2012 7.160 7.240 7.030 7.070 398,485 -0.15(-2.08%)
Jun 12, 2012 7.360 7.360 7.170 7.220 324,978 -0.07(-0.96%)
Jun 11, 2012 7.400 7.530 7.290 7.290 309,554 -0.03(-0.41%)
Jun 08, 2012 7.350 7.380 7.300 7.320 533,094 -0.08(-1.08%)
Jun 07, 2012 7.540 7.590 7.370 7.400 627,943 -0.08(-1.07%)
Jun 06, 2012 7.390 7.570 7.340 7.480 767,070 +0.17(+2.33%)
Jun 05, 2012 7.360 7.450 7.260 7.310 1,002,304 -0.10(-1.35%)
Jun 04, 2012 7.690 7.800 7.410 7.410 659,681 -0.29(-3.77%)
Jun 01, 2012 7.540 7.810 7.540 7.700 659,535 +0.00(+0.00%)
May 31, 2012 7.780 7.830 7.620 7.700 576,342 -0.07(-0.90%)
May 30, 2012 8.010 8.048 7.740 7.770 443,858 -0.33(-4.07%)
May 29, 2012 8.290 8.370 8.030 8.100 390,641 -0.15(-1.82%)
May 25, 2012 8.030 8.290 7.960 8.250 456,075 +0.27(+3.38%)
May 24, 2012 8.100 8.190 7.940 7.980 537,264 -0.13(-1.60%)
May 23, 2012 7.740 8.120 7.700 8.110 580,214 +0.36(+4.65%)
May 22, 2012 7.820 8.000 7.730 7.750 651,725 -0.05(-0.64%)
May 21, 2012 7.210 7.800 7.210 7.800 627,533 +0.60(+8.33%)
May 18, 2012 7.270 7.330 7.190 7.200 461,672 -0.02(-0.28%)
May 17, 2012 7.290 7.400 7.190 7.220 453,627 -0.08(-1.10%)
May 16, 2012 7.370 7.520 7.260 7.300 440,150 -0.07(-0.95%)
May 15, 2012 7.410 7.460 7.320 7.370 483,340 -0.04(-0.54%)
May 14, 2012 7.550 7.590 7.390 7.410 371,550 -0.19(-2.50%)
May 11, 2012 7.640 7.740 7.600 7.600 390,127 -0.10(-1.30%)
May 10, 2012 7.800 7.860 7.700 7.700 324,783 -0.06(-0.77%)
May 09, 2012 7.710 7.800 7.620 7.760 378,916 +0.00(+0.00%)
May 08, 2012 7.670 7.810 7.620 7.760 568,224 +0.05(+0.65%)
May 07, 2012 7.810 7.910 7.700 7.710 466,599 -0.09(-1.15%)
May 04, 2012 7.680 7.970 7.670 7.800 761,895 +0.11(+1.43%)
May 03, 2012 7.840 7.980 7.600 7.690 749,616 -0.29(-3.63%)
May 02, 2012 7.910 7.980 7.830 7.980 435,498 +0.01(+0.13%)
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.