Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.288 5.364 5.150 5.184 828,910 +0.06(+1.22%)
Nov 29, 2011 5.122 5.184 5.080 5.122 439,320 -0.01(-0.13%)
Nov 28, 2011 5.150 5.247 5.067 5.129 724,829 +0.11(+2.21%)
Nov 25, 2011 5.039 5.122 4.984 5.018 330,995 -0.09(-1.76%)
Nov 23, 2011 5.295 5.399 5.018 5.108 650,658 -0.16(-3.02%)
Nov 22, 2011 5.330 5.537 5.094 5.267 1,177,609 -0.20(-3.67%)
Nov 21, 2011 5.489 5.523 5.364 5.468 578,558 -0.13(-2.35%)
Nov 18, 2011 5.530 5.613 5.413 5.600 591,847 +0.10(+1.89%)
Nov 17, 2011 5.648 5.648 5.399 5.496 711,382 -0.18(-3.17%)
Nov 16, 2011 5.620 5.752 5.572 5.676 483,936 -0.05(-0.85%)
Nov 15, 2011 5.883 5.925 5.537 5.724 983,770 -0.19(-3.16%)
Nov 14, 2011 5.814 5.994 5.793 5.911 649,818 +0.09(+1.55%)
Nov 11, 2011 5.745 5.870 5.669 5.821 663,395 +0.17(+2.94%)
Nov 10, 2011 5.620 5.710 5.530 5.655 464,939 +0.12(+2.25%)
Nov 09, 2011 5.600 5.648 5.440 5.530 334,396 -0.26(-4.43%)
Nov 08, 2011 5.724 5.793 5.627 5.786 318,875 +0.10(+1.70%)
Nov 07, 2011 5.745 5.773 5.620 5.690 288,803 -0.06(-0.96%)
Nov 04, 2011 5.731 5.793 5.676 5.745 263,721 -0.01(-0.24%)
Nov 03, 2011 5.856 5.870 5.710 5.759 409,719 -0.02(-0.36%)
Nov 02, 2011 5.703 5.800 5.655 5.780 671,713 +0.15(+2.71%)
Nov 01, 2011 5.510 5.648 5.330 5.627 1,048,637 -0.07(-1.21%)
Oct 31, 2011 5.738 5.773 5.551 5.696 706,326 -0.12(-2.14%)
Oct 28, 2011 5.676 5.883 5.620 5.821 716,944 +0.12(+2.06%)
Oct 27, 2011 5.655 5.780 5.523 5.703 838,838 +0.19(+3.39%)
Oct 26, 2011 5.606 5.606 5.433 5.516 637,461 -0.01(-0.13%)
Oct 25, 2011 5.600 5.600 5.433 5.523 376,551 -0.09(-1.60%)
Oct 24, 2011 5.523 5.703 5.475 5.613 607,158 +0.11(+2.01%)
Oct 21, 2011 5.461 5.606 5.399 5.503 761,535 +0.06(+1.02%)
Oct 20, 2011 5.482 5.669 5.392 5.447 1,153,894 -0.04(-0.76%)
Oct 19, 2011 5.586 5.731 5.420 5.489 805,022 -0.12(-2.22%)
Oct 18, 2011 5.606 5.620 5.433 5.613 762,715 +0.00(+0.00%)
Oct 17, 2011 5.786 5.807 5.523 5.613 1,027,712 -0.24(-4.02%)
Oct 14, 2011 5.821 5.883 5.773 5.849 591,178 +0.14(+2.42%)
Oct 13, 2011 5.600 5.793 5.479 5.710 583,750 +0.09(+1.60%)
Oct 12, 2011 5.593 5.821 5.572 5.620 962,265 +0.10(+1.75%)
Oct 11, 2011 5.226 5.579 5.177 5.523 804,152 +0.26(+5.00%)
Oct 10, 2011 5.025 5.281 5.025 5.260 598,633 +0.36(+7.34%)
Oct 07, 2011 5.157 5.177 4.880 4.900 528,392 -0.22(-4.32%)
Oct 06, 2011 4.984 5.205 4.949 5.122 509,486 +0.12(+2.49%)
Oct 05, 2011 4.866 5.060 4.845 4.997 614,066 +0.09(+1.83%)
Oct 04, 2011 4.748 4.928 4.561 4.907 900,509 +0.11(+2.31%)
Oct 03, 2011 5.025 5.129 4.790 4.797 943,006 -0.34(-6.60%)
Sep 30, 2011 5.447 5.496 5.136 5.136 1,425,236 -0.42(-7.60%)
Sep 29, 2011 5.579 5.634 5.447 5.558 528,624 +0.10(+1.90%)
Sep 28, 2011 5.620 5.703 5.406 5.454 517,471 -0.16(-2.84%)
Sep 27, 2011 5.579 5.918 5.565 5.613 914,247 +0.15(+2.79%)
Sep 26, 2011 5.530 5.537 5.295 5.461 446,769 -0.03(-0.63%)
Sep 23, 2011 5.288 5.530 5.281 5.496 689,720 +0.19(+3.66%)
Sep 22, 2011 5.309 5.427 5.136 5.302 888,556 -0.03(-0.52%)
Sep 21, 2011 5.655 5.662 5.309 5.330 1,431,360 -0.35(-6.21%)
Sep 20, 2011 5.835 5.849 5.662 5.683 657,970 -0.15(-2.61%)
Sep 19, 2011 5.925 5.946 5.780 5.835 850,616 -0.22(-3.66%)
Sep 16, 2011 6.347 6.347 6.015 6.056 1,185,267 -0.28(-4.37%)
Sep 15, 2011 6.354 6.368 6.244 6.333 334,778 +0.03(+0.55%)
Sep 14, 2011 6.257 6.389 6.209 6.299 807,477 +0.07(+1.11%)
Sep 13, 2011 5.959 6.243 5.883 6.229 683,862 +0.26(+4.41%)
Sep 12, 2011 5.821 5.980 5.786 5.966 290,299 +0.05(+0.82%)
Sep 09, 2011 5.973 6.043 5.849 5.918 446,484 -0.12(-2.06%)
Sep 08, 2011 6.043 6.250 5.980 6.043 597,478 -0.07(-1.13%)
Sep 07, 2011 6.022 6.139 5.959 6.112 515,760 +0.18(+3.03%)
Sep 06, 2011 5.925 6.049 5.842 5.932 690,396 -0.17(-2.72%)
Sep 02, 2011 6.167 6.209 6.036 6.098 656,001 -0.19(-3.08%)
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.