Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.762 5.797 5.574 5.720 703,377 -0.13(-2.14%)
Oct 28, 2011 5.699 5.908 5.644 5.845 713,950 +0.12(+2.06%)
Oct 27, 2011 5.679 5.804 5.547 5.727 835,335 +0.19(+3.39%)
Oct 26, 2011 5.630 5.630 5.456 5.540 634,799 -0.01(-0.13%)
Oct 25, 2011 5.623 5.623 5.456 5.547 374,978 -0.09(-1.60%)
Oct 24, 2011 5.547 5.727 5.498 5.637 604,623 +0.11(+2.01%)
Oct 21, 2011 5.484 5.630 5.421 5.526 758,355 +0.06(+1.02%)
Oct 20, 2011 5.505 5.693 5.415 5.470 1,149,076 -0.04(-0.76%)
Oct 19, 2011 5.609 5.755 5.442 5.512 801,661 -0.13(-2.22%)
Oct 18, 2011 5.630 5.644 5.456 5.637 759,530 +0.00(+0.00%)
Oct 17, 2011 5.811 5.832 5.547 5.637 1,023,421 -0.24(-4.02%)
Oct 14, 2011 5.845 5.908 5.797 5.873 588,709 +0.14(+2.42%)
Oct 13, 2011 5.623 5.818 5.502 5.734 581,313 +0.09(+1.60%)
Oct 12, 2011 5.616 5.845 5.595 5.644 958,247 +0.10(+1.75%)
Oct 11, 2011 5.248 5.602 5.198 5.547 800,795 +0.26(+5.00%)
Oct 10, 2011 5.046 5.303 5.046 5.282 596,133 +0.36(+7.34%)
Oct 07, 2011 5.178 5.199 4.900 4.921 526,185 -0.22(-4.32%)
Oct 06, 2011 5.004 5.227 4.970 5.143 507,358 +0.13(+2.49%)
Oct 05, 2011 4.886 5.081 4.865 5.018 611,502 +0.09(+1.83%)
Oct 04, 2011 4.768 4.949 4.580 4.928 896,749 +0.11(+2.31%)
Oct 03, 2011 5.046 5.150 4.810 4.817 939,069 -0.34(-6.60%)
Sep 30, 2011 5.470 5.519 5.157 5.157 1,419,285 -0.42(-7.60%)
Sep 29, 2011 5.602 5.658 5.470 5.581 526,417 +0.10(+1.90%)
Sep 28, 2011 5.644 5.727 5.428 5.477 515,310 -0.16(-2.84%)
Sep 27, 2011 5.602 5.943 5.588 5.637 910,430 +0.15(+2.79%)
Sep 26, 2011 5.554 5.560 5.317 5.484 444,903 -0.03(-0.63%)
Sep 23, 2011 5.310 5.554 5.303 5.519 686,840 +0.19(+3.66%)
Sep 22, 2011 5.331 5.449 5.157 5.324 884,846 -0.03(-0.52%)
Sep 21, 2011 5.679 5.686 5.331 5.352 1,425,383 -0.35(-6.21%)
Sep 20, 2011 5.859 5.873 5.686 5.706 655,223 -0.15(-2.61%)
Sep 19, 2011 5.950 5.971 5.804 5.859 847,064 -0.22(-3.66%)
Sep 16, 2011 6.374 6.374 6.040 6.082 1,180,318 -0.28(-4.37%)
Sep 15, 2011 6.381 6.395 6.270 6.360 333,381 +0.03(+0.55%)
Sep 14, 2011 6.283 6.415 6.235 6.325 804,105 +0.07(+1.11%)
Sep 13, 2011 5.984 6.269 5.908 6.256 681,006 +0.26(+4.41%)
Sep 12, 2011 5.845 6.005 5.811 5.991 289,087 +0.05(+0.82%)
Sep 09, 2011 5.998 6.068 5.873 5.943 444,620 -0.13(-2.06%)
Sep 08, 2011 6.068 6.276 6.005 6.068 594,984 -0.07(-1.13%)
Sep 07, 2011 6.047 6.165 5.984 6.137 513,607 +0.18(+3.03%)
Sep 06, 2011 5.950 6.075 5.866 5.957 687,514 -0.17(-2.72%)
Sep 02, 2011 6.193 6.235 6.061 6.123 653,262 -0.19(-3.08%)
Sep 01, 2011 6.346 6.492 6.283 6.318 638,210 -0.03(-0.55%)
Aug 31, 2011 6.395 6.534 6.256 6.353 732,044 -0.01(-0.11%)
Aug 30, 2011 6.075 6.415 6.019 6.360 991,412 +0.27(+4.45%)
Aug 29, 2011 5.880 6.144 5.859 6.089 1,032,264 +0.25(+4.29%)
Aug 26, 2011 5.762 5.922 5.706 5.839 897,779 +0.03(+0.60%)
Aug 25, 2011 5.790 5.859 5.734 5.804 1,137,532 +0.08(+1.34%)
Aug 24, 2011 5.936 5.978 5.713 5.727 1,264,632 -0.25(-4.19%)
Aug 23, 2011 5.637 6.047 5.609 5.978 1,575,012 +0.37(+6.57%)
Aug 22, 2011 5.706 5.776 5.526 5.609 783,787 +0.02(+0.37%)
Aug 19, 2011 5.588 5.706 5.540 5.588 935,443 -0.08(-1.47%)
Aug 18, 2011 5.915 5.936 5.635 5.672 1,088,479 -0.43(-7.06%)
Aug 17, 2011 5.679 6.151 5.644 6.103 2,514,704 +0.42(+7.47%)
Aug 16, 2011 5.679 5.776 5.595 5.679 543,336 -0.03(-0.49%)
Aug 15, 2011 5.672 5.762 5.644 5.706 958,517 +0.10(+1.86%)
Aug 12, 2011 5.686 5.741 5.554 5.602 1,065,203 +0.03(+0.50%)
Aug 11, 2011 5.470 5.644 5.456 5.574 1,498,547 +0.13(+2.30%)
Aug 10, 2011 5.435 5.602 5.380 5.449 1,288,371 -0.10(-1.88%)
Aug 09, 2011 5.595 5.658 5.228 5.554 1,848,253 +0.21(+3.90%)
Aug 08, 2011 5.595 5.630 5.324 5.345 3,661,823 -0.57(-9.64%)
Aug 05, 2011 5.734 6.075 5.637 5.915 2,144,236 -0.01(-0.23%)
Aug 04, 2011 6.269 6.283 5.866 5.929 2,418,431 -0.44(-6.88%)
Aug 03, 2011 6.436 6.485 6.290 6.367 2,227,170 -0.08(-1.19%)
Aug 02, 2011 6.742 6.791 6.443 6.443 1,636,120 -0.32(-4.73%)
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.