Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.443 5.518 5.381 5.381 390,737 -0.08(-1.50%)
Apr 27, 2012 5.415 5.497 5.347 5.463 1,007,432 +0.07(+1.27%)
Apr 26, 2012 5.381 5.429 5.347 5.395 317,013 -0.01(-0.13%)
Apr 25, 2012 5.456 5.510 5.326 5.401 511,967 +0.01(+0.13%)
Apr 24, 2012 5.388 5.463 5.367 5.395 484,758 +0.01(+0.25%)
Apr 23, 2012 5.395 5.443 5.312 5.381 588,333 -0.08(-1.50%)
Apr 20, 2012 5.292 5.504 5.292 5.463 1,854,694 +0.18(+3.37%)
Apr 19, 2012 5.176 5.299 5.169 5.285 684,751 +0.11(+2.12%)
Apr 18, 2012 5.333 5.354 5.176 5.176 855,534 -0.17(-3.20%)
Apr 17, 2012 5.319 5.470 5.319 5.347 570,116 +0.05(+0.90%)
Apr 16, 2012 5.306 5.367 5.251 5.299 574,935 -0.01(-0.26%)
Apr 13, 2012 5.374 5.415 5.271 5.312 640,450 -0.07(-1.27%)
Apr 12, 2012 5.258 5.443 5.244 5.381 811,708 +0.11(+2.08%)
Apr 11, 2012 5.217 5.299 5.169 5.271 1,344,151 +0.12(+2.39%)
Apr 10, 2012 5.374 5.429 5.148 5.148 1,767,810 -0.25(-4.69%)
Apr 09, 2012 5.648 5.648 5.367 5.401 2,338,045 -0.34(-5.96%)
Apr 05, 2012 5.860 5.887 5.710 5.744 2,027,228 -0.14(-2.44%)
Apr 04, 2012 5.990 6.052 5.874 5.887 1,226,736 -0.18(-3.04%)
Apr 03, 2012 6.127 6.168 6.018 6.072 1,451,746 -0.02(-0.34%)
Apr 02, 2012 6.134 6.202 6.052 6.093 1,254,855 -0.03(-0.56%)
Mar 30, 2012 5.922 6.209 5.833 6.127 2,888,569 +0.24(+4.07%)
Mar 29, 2012 5.894 5.922 5.805 5.887 980,119 -0.05(-0.81%)
Mar 28, 2012 5.867 6.052 5.867 5.935 598,426 +0.06(+1.05%)
Mar 27, 2012 5.976 5.997 5.874 5.874 360,151 -0.08(-1.27%)
Mar 26, 2012 6.100 6.141 5.935 5.949 733,695 +0.01(+0.12%)
Mar 23, 2012 5.887 5.983 5.846 5.942 187,333 +0.05(+0.93%)
Mar 22, 2012 6.011 6.065 5.860 5.887 498,234 -0.18(-3.04%)
Mar 21, 2012 6.059 6.161 6.031 6.072 370,506 +0.04(+0.68%)
Mar 20, 2012 6.031 6.175 5.983 6.031 581,751 -0.14(-2.33%)
Mar 19, 2012 6.216 6.326 6.175 6.175 755,042 -0.07(-1.10%)
Mar 16, 2012 6.168 6.312 6.161 6.243 953,590 +0.12(+2.01%)
Mar 15, 2012 5.819 6.141 5.798 6.120 955,519 +0.29(+5.05%)
Mar 14, 2012 5.881 5.942 5.805 5.826 1,033,868 -0.05(-0.93%)
Mar 13, 2012 5.860 5.901 5.821 5.881 517,226 +0.04(+0.70%)
Mar 12, 2012 5.929 5.956 5.771 5.840 807,482 -0.08(-1.39%)
Mar 09, 2012 5.929 6.004 5.881 5.922 642,512 +0.04(+0.70%)
Mar 08, 2012 5.860 5.915 5.792 5.881 482,253 +0.04(+0.70%)
Mar 07, 2012 5.785 5.846 5.764 5.840 449,461 +0.08(+1.43%)
Mar 06, 2012 5.887 5.922 5.620 5.757 1,290,162 -0.24(-4.00%)
Mar 05, 2012 6.175 6.189 5.970 5.997 890,330 -0.20(-3.20%)
Mar 02, 2012 6.332 6.339 6.168 6.196 570,718 -0.13(-2.06%)
Mar 01, 2012 6.298 6.367 6.237 6.326 635,615 +0.07(+1.09%)
Feb 29, 2012 6.141 6.291 6.100 6.257 1,450,931 +0.14(+2.24%)
Feb 28, 2012 6.483 6.483 6.065 6.120 1,069,266 -0.27(-4.28%)
Feb 27, 2012 6.298 6.442 6.216 6.394 1,201,314 +0.08(+1.30%)
Feb 24, 2012 6.319 6.408 6.264 6.312 1,084,720 +0.03(+0.55%)
Feb 23, 2012 6.216 6.319 6.024 6.278 1,167,479 +0.03(+0.44%)
Feb 22, 2012 6.291 6.387 6.209 6.250 986,945 -0.03(-0.54%)
Feb 21, 2012 6.647 6.647 6.209 6.285 2,035,314 -0.36(-5.46%)
Feb 17, 2012 6.675 6.791 6.634 6.647 914,822 -0.03(-0.41%)
Feb 16, 2012 6.421 6.682 6.401 6.675 1,007,794 +0.25(+3.83%)
Feb 15, 2012 6.798 6.839 6.380 6.428 1,912,557 -0.33(-4.86%)
Feb 14, 2012 6.599 6.976 6.599 6.757 4,229,175 +0.24(+3.68%)
Feb 13, 2012 6.189 6.572 6.059 6.517 2,603,637 +0.42(+6.85%)
Feb 10, 2012 6.264 6.271 5.997 6.100 1,159,241 -0.25(-3.88%)
Feb 09, 2012 5.997 6.428 5.956 6.346 1,845,968 +0.34(+5.70%)
Feb 08, 2012 6.079 6.100 5.901 6.004 908,208 -0.04(-0.68%)
Feb 07, 2012 6.134 6.214 5.997 6.045 1,487,077 -0.08(-1.34%)
Feb 06, 2012 5.641 6.141 5.641 6.127 2,337,673 +0.45(+7.96%)
Feb 03, 2012 5.566 5.696 5.497 5.675 661,905 +0.12(+2.22%)
Feb 02, 2012 5.627 5.641 5.504 5.552 544,531 -0.05(-0.98%)
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.