Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.540 7.550 7.400 7.430 317,043 -0.13(-1.72%)
Nov 29, 2012 7.670 7.760 7.540 7.560 298,056 -0.07(-0.92%)
Nov 28, 2012 7.530 7.640 7.480 7.630 728,878 +0.10(+1.33%)
Nov 27, 2012 7.520 7.660 7.390 7.530 267,056 -0.02(-0.26%)
Nov 26, 2012 7.610 7.670 7.520 7.550 219,099 -0.09(-1.18%)
Nov 23, 2012 7.220 7.640 7.220 7.640 277,796 +0.38(+5.23%)
Nov 21, 2012 7.410 7.420 7.210 7.260 259,892 -0.17(-2.29%)
Nov 20, 2012 7.200 7.640 7.140 7.430 907,049 +0.28(+3.92%)
Nov 19, 2012 7.230 7.360 7.130 7.150 476,318 -0.09(-1.24%)
Nov 16, 2012 7.040 7.250 7.031 7.240 374,413 +0.18(+2.55%)
Nov 15, 2012 7.070 7.130 6.990 7.060 469,441 -0.07(-0.98%)
Nov 14, 2012 7.170 7.200 7.090 7.130 343,871 -0.07(-0.97%)
Nov 13, 2012 7.150 7.240 7.150 7.200 312,803 -0.03(-0.41%)
Nov 12, 2012 7.190 7.280 7.170 7.230 155,107 +0.01(+0.14%)
Nov 09, 2012 7.240 7.300 7.170 7.220 414,927 -0.10(-1.37%)
Nov 08, 2012 7.530 7.530 7.315 7.320 281,009 -0.19(-2.53%)
Nov 07, 2012 7.460 7.560 7.320 7.510 844,361 -0.08(-1.05%)
Nov 06, 2012 7.340 7.660 7.330 7.590 435,107 +0.25(+3.41%)
Nov 05, 2012 7.240 7.400 7.210 7.340 237,588 +0.08(+1.10%)
Nov 02, 2012 7.410 7.500 7.260 7.260 468,088 -0.13(-1.76%)
Nov 01, 2012 7.200 7.420 7.170 7.390 315,461 +0.19(+2.64%)
Oct 31, 2012 6.930 7.250 6.930 7.200 448,687 +0.22(+3.15%)
Oct 26, 2012 6.970 6.980 6.980 6.980 249,500 -0.01(-0.14%)
Oct 25, 2012 7.090 7.100 6.970 6.990 649,404 -0.12(-1.69%)
Oct 24, 2012 7.240 7.260 7.080 7.110 420,183 -0.13(-1.80%)
Oct 23, 2012 7.050 7.290 6.930 7.240 660,869 +0.06(+0.84%)
Oct 19, 2012 7.200 7.200 6.980 7.180 473,058 -0.02(-0.28%)
Oct 18, 2012 7.040 7.290 7.040 7.200 874,580 +0.10(+1.41%)
Oct 17, 2012 6.910 7.120 6.880 7.100 570,816 +0.18(+2.60%)
Oct 16, 2012 6.690 6.950 6.600 6.920 648,278 +0.25(+3.75%)
Oct 15, 2012 6.730 6.750 6.620 6.670 271,795 +0.00(+0.00%)
Oct 12, 2012 6.720 6.899 6.660 6.670 548,812 -0.05(-0.74%)
Oct 11, 2012 6.610 6.750 6.600 6.720 274,938 +0.12(+1.82%)
Oct 10, 2012 6.580 6.630 6.470 6.600 355,248 +0.07(+1.07%)
Oct 09, 2012 6.670 6.680 6.530 6.530 303,405 -0.14(-2.10%)
Oct 08, 2012 6.730 6.750 6.650 6.670 163,054 -0.08(-1.19%)
Oct 05, 2012 6.720 6.790 6.700 6.750 282,240 +0.03(+0.45%)
Oct 04, 2012 6.610 6.780 6.590 6.720 380,648 +0.12(+1.82%)
Oct 03, 2012 6.640 6.700 6.590 6.600 253,006 -0.04(-0.60%)
Oct 02, 2012 6.660 6.670 6.580 6.640 238,020 +0.00(+0.00%)
Oct 01, 2012 6.530 6.640 6.500 6.640 376,366 +0.18(+2.79%)
Sep 28, 2012 6.500 6.540 6.460 6.460 377,816 -0.09(-1.37%)
Sep 27, 2012 6.570 6.620 6.490 6.550 550,093 +0.00(+0.00%)
Sep 26, 2012 6.520 6.580 6.450 6.550 426,713 +0.01(+0.15%)
Sep 25, 2012 6.740 6.770 6.500 6.540 724,986 -0.20(-2.97%)
Sep 24, 2012 6.950 6.980 6.730 6.740 524,148 -0.21(-3.02%)
Sep 21, 2012 7.180 7.220 6.930 6.950 707,349 -0.18(-2.52%)
Sep 20, 2012 7.210 7.310 7.080 7.130 602,385 -0.11(-1.52%)
Sep 19, 2012 7.010 7.360 7.000 7.240 1,424,245 +0.34(+4.93%)
Sep 18, 2012 6.770 6.940 6.660 6.900 584,659 +0.10(+1.47%)
Sep 17, 2012 7.010 7.010 6.800 6.800 321,642 -0.25(-3.55%)
Sep 14, 2012 6.880 7.110 6.870 7.050 563,517 +0.17(+2.47%)
Sep 13, 2012 6.870 7.050 6.790 6.880 339,396 -0.02(-0.29%)
Sep 12, 2012 7.000 7.020 6.800 6.900 353,802 -0.05(-0.72%)
Sep 11, 2012 6.860 7.100 6.700 6.950 584,381 +0.11(+1.61%)
Sep 10, 2012 6.810 6.970 6.760 6.840 501,147 +0.04(+0.59%)
Sep 07, 2012 6.630 6.850 6.560 6.800 1,020,841 +0.19(+2.87%)
Sep 06, 2012 6.630 6.650 6.520 6.610 529,010 -0.03(-0.45%)
Sep 05, 2012 6.650 6.660 6.500 6.640 264,872 +0.02(+0.30%)
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.