Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.450 4.477 4.422 4.422 551,885 -0.06(-1.37%)
Sep 27, 2012 4.498 4.532 4.443 4.484 803,534 +0.00(+0.00%)
Sep 26, 2012 4.464 4.505 4.416 4.484 623,310 +0.01(+0.15%)
Sep 25, 2012 4.614 4.635 4.450 4.477 1,059,004 -0.14(-2.97%)
Sep 24, 2012 4.758 4.778 4.607 4.614 765,635 -0.14(-3.02%)
Sep 21, 2012 4.915 4.943 4.744 4.758 1,033,241 -0.12(-2.52%)
Sep 20, 2012 4.936 5.004 4.847 4.881 879,918 -0.08(-1.52%)
Sep 19, 2012 4.799 5.039 4.792 4.956 2,080,429 +0.23(+4.93%)
Sep 18, 2012 4.635 4.751 4.559 4.724 854,025 +0.07(+1.47%)
Sep 17, 2012 4.799 4.799 4.655 4.655 469,830 -0.17(-3.55%)
Sep 14, 2012 4.710 4.867 4.703 4.826 823,142 +0.12(+2.47%)
Sep 13, 2012 4.703 4.826 4.648 4.710 495,763 -0.01(-0.29%)
Sep 12, 2012 4.792 4.806 4.655 4.724 516,807 -0.03(-0.72%)
Sep 11, 2012 4.696 4.861 4.587 4.758 853,619 +0.08(+1.61%)
Sep 10, 2012 4.662 4.772 4.628 4.683 732,037 +0.03(+0.59%)
Sep 07, 2012 4.539 4.689 4.491 4.655 1,491,167 +0.13(+2.87%)
Sep 06, 2012 4.539 4.553 4.464 4.525 772,737 -0.02(-0.45%)
Sep 05, 2012 4.553 4.559 4.450 4.546 386,904 +0.01(+0.30%)
Sep 04, 2012 4.518 4.559 4.491 4.532 826,017 +0.01(+0.15%)
Aug 31, 2012 4.457 4.566 4.457 4.525 408,815 +0.08(+1.69%)
Aug 30, 2012 4.477 4.498 4.443 4.450 302,640 -0.03(-0.76%)
Aug 29, 2012 4.559 4.587 4.484 4.484 239,063 -0.12(-2.53%)
Aug 27, 2012 4.648 4.648 4.587 4.600 208,722 -0.03(-0.74%)
Aug 24, 2012 4.724 4.737 4.635 4.635 250,625 -0.11(-2.31%)
Aug 23, 2012 4.710 4.758 4.628 4.744 1,295,517 +0.05(+1.02%)
Aug 22, 2012 4.737 4.758 4.662 4.696 279,569 -0.08(-1.58%)
Aug 21, 2012 4.874 4.888 4.758 4.772 360,150 -0.07(-1.41%)
Aug 20, 2012 4.799 4.861 4.778 4.840 244,919 +0.03(+0.57%)
Aug 17, 2012 4.792 4.833 4.683 4.813 350,584 +0.00(+0.00%)
Aug 16, 2012 4.915 4.915 4.792 4.813 390,400 -0.10(-2.09%)
Aug 15, 2012 4.785 4.922 4.785 4.915 242,740 +0.10(+1.99%)
Aug 14, 2012 4.792 4.867 4.765 4.820 330,145 +0.03(+0.57%)
Aug 13, 2012 4.888 4.888 4.765 4.792 306,838 -0.09(-1.82%)
Aug 10, 2012 4.943 4.943 4.833 4.881 275,922 -0.06(-1.25%)
Aug 09, 2012 4.826 4.956 4.826 4.943 287,464 +0.13(+2.70%)
Aug 08, 2012 4.758 4.915 4.724 4.813 384,103 +0.01(+0.29%)
Aug 07, 2012 4.854 4.936 4.792 4.799 357,652 -0.05(-0.99%)
Aug 06, 2012 4.826 4.929 4.676 4.847 397,223 +0.05(+1.14%)
Aug 03, 2012 4.922 4.963 4.765 4.792 504,630 -0.05(-1.13%)
Aug 02, 2012 4.436 4.861 4.407 4.847 751,939 +0.36(+8.09%)
Aug 01, 2012 4.587 4.600 4.470 4.484 403,754 -0.09(-1.95%)
Jul 31, 2012 4.628 4.655 4.566 4.573 257,382 -0.05(-1.04%)
Jul 30, 2012 4.655 4.669 4.566 4.621 455,950 -0.01(-0.30%)
Jul 27, 2012 4.553 4.655 4.532 4.635 343,314 +0.08(+1.80%)
Jul 26, 2012 4.594 4.635 4.498 4.553 491,801 -0.04(-0.89%)
Jul 25, 2012 4.450 4.607 4.354 4.594 874,369 +0.18(+4.19%)
Jul 24, 2012 4.251 4.429 4.032 4.409 1,807,209 +0.09(+2.06%)
Jul 23, 2012 4.621 4.642 4.299 4.320 1,429,662 -0.38(-8.15%)
Jul 20, 2012 4.820 4.861 4.703 4.703 310,653 -0.16(-3.24%)
Jul 19, 2012 4.758 4.867 4.731 4.861 661,827 +0.13(+2.75%)
Jul 18, 2012 4.696 4.751 4.662 4.731 800,097 +0.02(+0.44%)
Jul 17, 2012 4.792 4.806 4.655 4.710 454,977 -0.08(-1.57%)
Jul 16, 2012 4.861 4.861 4.778 4.785 345,985 -0.06(-1.27%)
Jul 13, 2012 4.854 4.915 4.833 4.847 222,024 +0.01(+0.14%)
Jul 12, 2012 4.902 4.912 4.820 4.840 346,216 -0.10(-1.94%)
Jul 11, 2012 4.950 4.998 4.881 4.936 322,935 -0.03(-0.69%)
Jul 10, 2012 5.176 5.196 4.956 4.970 622,619 -0.19(-3.71%)
Jul 09, 2012 5.299 5.306 5.155 5.162 196,283 -0.12(-2.33%)
Jul 06, 2012 5.306 5.319 5.223 5.285 362,375 -0.09(-1.66%)
Jul 05, 2012 5.477 5.504 5.326 5.374 537,786 -0.16(-2.97%)
Jul 03, 2012 5.340 5.552 5.340 5.538 861,130 +0.21(+3.85%)
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.