Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.084 6.126 6.022 6.036 830,078 -0.04(-0.68%)
Jan 30, 2013 6.112 6.174 6.049 6.077 634,216 -0.01(-0.11%)
Jan 29, 2013 6.105 6.181 6.036 6.084 1,194,944 -0.04(-0.68%)
Jan 28, 2013 6.112 6.229 6.063 6.126 632,605 +0.00(+0.00%)
Jan 25, 2013 6.195 6.216 6.112 6.126 558,142 -0.03(-0.45%)
Jan 24, 2013 6.139 6.195 6.091 6.153 764,041 -0.03(-0.56%)
Jan 23, 2013 6.229 6.229 6.098 6.188 838,595 -0.05(-0.78%)
Jan 22, 2013 5.897 6.236 5.890 6.236 1,421,845 +0.38(+6.50%)
Jan 18, 2013 5.828 5.925 5.814 5.856 507,340 +0.01(+0.24%)
Jan 17, 2013 5.842 6.070 5.842 5.842 783,634 -0.01(-0.24%)
Jan 16, 2013 5.849 5.883 5.828 5.856 291,975 -0.03(-0.47%)
Jan 15, 2013 5.849 5.904 5.842 5.883 281,539 +0.01(+0.24%)
Jan 14, 2013 5.870 5.903 5.807 5.870 597,788 +0.01(+0.12%)
Jan 11, 2013 5.959 6.063 5.835 5.863 1,116,201 -0.10(-1.63%)
Jan 10, 2013 5.918 5.980 5.856 5.959 878,832 +0.10(+1.77%)
Jan 09, 2013 5.897 5.897 5.814 5.856 1,111,955 -0.02(-0.35%)
Jan 08, 2013 5.800 5.911 5.759 5.876 1,097,036 +0.12(+2.04%)
Jan 07, 2013 5.821 5.911 5.710 5.759 844,802 -0.03(-0.60%)
Jan 04, 2013 5.496 5.870 5.496 5.793 1,114,486 +0.28(+5.15%)
Jan 03, 2013 5.150 5.510 5.150 5.510 806,744 +0.34(+6.56%)
Jan 02, 2013 5.101 5.177 5.053 5.170 595,424 +0.12(+2.33%)
Dec 31, 2012 4.956 5.074 4.956 5.053 422,107 +0.07(+1.39%)
Dec 28, 2012 5.046 5.060 4.963 4.984 429,050 -0.09(-1.77%)
Dec 27, 2012 5.108 5.122 5.025 5.074 480,041 -0.04(-0.81%)
Dec 26, 2012 5.157 5.170 5.087 5.115 414,892 -0.05(-0.94%)
Dec 24, 2012 5.150 5.198 5.094 5.163 280,981 -0.01(-0.13%)
Dec 21, 2012 5.170 5.191 4.997 5.170 644,741 -0.02(-0.40%)
Dec 20, 2012 5.039 5.226 5.025 5.191 641,281 +0.12(+2.46%)
Dec 19, 2012 5.039 5.087 5.011 5.067 443,498 +0.01(+0.27%)
Dec 18, 2012 5.060 5.101 5.004 5.053 509,106 -0.03(-0.54%)
Dec 17, 2012 5.053 5.122 5.018 5.080 298,834 +0.01(+0.14%)
Dec 14, 2012 5.094 5.157 5.025 5.074 337,175 -0.04(-0.81%)
Dec 13, 2012 5.122 5.157 5.074 5.115 345,081 +0.00(+0.00%)
Dec 12, 2012 5.136 5.198 5.094 5.115 691,714 +0.00(+0.00%)
Dec 11, 2012 5.080 5.143 5.053 5.115 439,185 +0.01(+0.14%)
Dec 10, 2012 5.060 5.122 5.032 5.108 344,714 +0.04(+0.82%)
Dec 07, 2012 5.074 5.108 5.011 5.067 201,364 -0.01(-0.14%)
Dec 06, 2012 5.150 5.150 5.018 5.074 415,207 -0.06(-1.21%)
Dec 05, 2012 5.080 5.143 5.074 5.136 387,044 +0.04(+0.82%)
Dec 04, 2012 5.136 5.198 5.053 5.094 280,000 -0.05(-0.94%)
Nov 30, 2012 5.219 5.226 5.122 5.143 458,049 -0.09(-1.72%)
Nov 29, 2012 5.309 5.371 5.219 5.233 430,618 -0.05(-0.92%)
Nov 28, 2012 5.212 5.288 5.177 5.281 1,053,051 +0.07(+1.33%)
Nov 27, 2012 5.205 5.302 5.115 5.212 385,830 -0.01(-0.27%)
Nov 26, 2012 5.267 5.309 5.205 5.226 316,544 -0.06(-1.18%)
Nov 23, 2012 4.997 5.288 4.997 5.288 401,347 +0.26(+5.23%)
Nov 21, 2012 5.129 5.136 4.990 5.025 375,480 -0.12(-2.29%)
Nov 20, 2012 4.984 5.288 4.942 5.143 1,310,464 +0.19(+3.92%)
Nov 19, 2012 5.004 5.094 4.935 4.949 688,163 -0.06(-1.24%)
Nov 16, 2012 4.873 5.018 4.867 5.011 540,935 +0.12(+2.55%)
Nov 15, 2012 4.894 4.935 4.838 4.887 678,227 -0.05(-0.98%)
Nov 14, 2012 4.963 4.984 4.907 4.935 496,809 -0.05(-0.97%)
Nov 13, 2012 4.949 5.011 4.949 4.984 451,924 -0.02(-0.41%)
Nov 12, 2012 4.977 5.039 4.963 5.004 224,091 +0.01(+0.14%)
Nov 09, 2012 5.011 5.053 4.963 4.997 599,468 -0.07(-1.37%)
Nov 08, 2012 5.212 5.212 5.063 5.067 405,989 -0.13(-2.53%)
Nov 07, 2012 5.163 5.233 5.067 5.198 1,219,895 -0.06(-1.05%)
Nov 06, 2012 5.080 5.302 5.074 5.253 628,623 +0.17(+3.41%)
Nov 05, 2012 5.011 5.122 4.990 5.080 343,256 +0.06(+1.10%)
Nov 02, 2012 5.129 5.191 5.025 5.025 676,273 -0.09(-1.76%)
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.