Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.310 5.387 5.171 5.206 825,448 +0.06(+1.22%)
Nov 29, 2011 5.143 5.206 5.102 5.143 437,485 -0.01(-0.13%)
Nov 28, 2011 5.171 5.269 5.088 5.150 721,803 +0.11(+2.21%)
Nov 25, 2011 5.060 5.143 5.004 5.039 329,613 -0.09(-1.76%)
Nov 23, 2011 5.317 5.421 5.039 5.130 647,942 -0.16(-3.02%)
Nov 22, 2011 5.352 5.560 5.116 5.289 1,172,692 -0.20(-3.67%)
Nov 21, 2011 5.512 5.547 5.387 5.491 576,142 -0.13(-2.35%)
Nov 18, 2011 5.554 5.636 5.435 5.623 589,376 +0.10(+1.89%)
Nov 17, 2011 5.672 5.672 5.421 5.519 708,411 -0.18(-3.17%)
Nov 16, 2011 5.644 5.776 5.595 5.699 481,916 -0.05(-0.85%)
Nov 15, 2011 5.908 5.950 5.560 5.748 979,662 -0.19(-3.16%)
Nov 14, 2011 5.839 6.019 5.818 5.936 647,104 +0.09(+1.55%)
Nov 11, 2011 5.769 5.894 5.693 5.845 660,625 +0.17(+2.94%)
Nov 10, 2011 5.644 5.734 5.554 5.679 462,998 +0.13(+2.25%)
Nov 09, 2011 5.623 5.672 5.463 5.554 332,999 -0.26(-4.43%)
Nov 08, 2011 5.748 5.818 5.651 5.811 317,543 +0.10(+1.70%)
Nov 07, 2011 5.769 5.797 5.644 5.713 287,597 -0.06(-0.96%)
Nov 04, 2011 5.755 5.818 5.699 5.769 262,620 -0.01(-0.24%)
Nov 03, 2011 5.880 5.894 5.734 5.783 408,009 -0.02(-0.36%)
Nov 02, 2011 5.727 5.825 5.679 5.804 668,908 +0.15(+2.71%)
Nov 01, 2011 5.533 5.672 5.352 5.651 1,044,258 -0.07(-1.22%)
Oct 31, 2011 5.762 5.797 5.574 5.720 703,377 -0.13(-2.14%)
Oct 28, 2011 5.699 5.908 5.644 5.845 713,950 +0.12(+2.06%)
Oct 27, 2011 5.679 5.804 5.547 5.727 835,335 +0.19(+3.39%)
Oct 26, 2011 5.630 5.630 5.456 5.540 634,799 -0.01(-0.13%)
Oct 25, 2011 5.623 5.623 5.456 5.547 374,978 -0.09(-1.60%)
Oct 24, 2011 5.547 5.727 5.498 5.637 604,623 +0.11(+2.01%)
Oct 21, 2011 5.484 5.630 5.421 5.526 758,355 +0.06(+1.02%)
Oct 20, 2011 5.505 5.693 5.415 5.470 1,149,076 -0.04(-0.76%)
Oct 19, 2011 5.609 5.755 5.442 5.512 801,661 -0.13(-2.22%)
Oct 18, 2011 5.630 5.644 5.456 5.637 759,530 +0.00(+0.00%)
Oct 17, 2011 5.811 5.832 5.547 5.637 1,023,421 -0.24(-4.02%)
Oct 14, 2011 5.845 5.908 5.797 5.873 588,709 +0.14(+2.42%)
Oct 13, 2011 5.623 5.818 5.502 5.734 581,313 +0.09(+1.60%)
Oct 12, 2011 5.616 5.845 5.595 5.644 958,247 +0.10(+1.75%)
Oct 11, 2011 5.248 5.602 5.198 5.547 800,795 +0.26(+5.00%)
Oct 10, 2011 5.046 5.303 5.046 5.282 596,133 +0.36(+7.34%)
Oct 07, 2011 5.178 5.199 4.900 4.921 526,185 -0.22(-4.32%)
Oct 06, 2011 5.004 5.227 4.970 5.143 507,358 +0.13(+2.49%)
Oct 05, 2011 4.886 5.081 4.865 5.018 611,502 +0.09(+1.83%)
Oct 04, 2011 4.768 4.949 4.580 4.928 896,749 +0.11(+2.31%)
Oct 03, 2011 5.046 5.150 4.810 4.817 939,069 -0.34(-6.60%)
Sep 30, 2011 5.470 5.519 5.157 5.157 1,419,285 -0.42(-7.60%)
Sep 29, 2011 5.602 5.658 5.470 5.581 526,417 +0.10(+1.90%)
Sep 28, 2011 5.644 5.727 5.428 5.477 515,310 -0.16(-2.84%)
Sep 27, 2011 5.602 5.943 5.588 5.637 910,430 +0.15(+2.79%)
Sep 26, 2011 5.554 5.560 5.317 5.484 444,903 -0.03(-0.63%)
Sep 23, 2011 5.310 5.554 5.303 5.519 686,840 +0.19(+3.66%)
Sep 22, 2011 5.331 5.449 5.157 5.324 884,846 -0.03(-0.52%)
Sep 21, 2011 5.679 5.686 5.331 5.352 1,425,383 -0.35(-6.21%)
Sep 20, 2011 5.859 5.873 5.686 5.706 655,223 -0.15(-2.61%)
Sep 19, 2011 5.950 5.971 5.804 5.859 847,064 -0.22(-3.66%)
Sep 16, 2011 6.374 6.374 6.040 6.082 1,180,318 -0.28(-4.37%)
Sep 15, 2011 6.381 6.395 6.270 6.360 333,381 +0.03(+0.55%)
Sep 14, 2011 6.283 6.415 6.235 6.325 804,105 +0.07(+1.11%)
Sep 13, 2011 5.984 6.269 5.908 6.256 681,006 +0.26(+4.41%)
Sep 12, 2011 5.845 6.005 5.811 5.991 289,087 +0.05(+0.82%)
Sep 09, 2011 5.998 6.068 5.873 5.943 444,620 -0.13(-2.06%)
Sep 08, 2011 6.068 6.276 6.005 6.068 594,984 -0.07(-1.13%)
Sep 07, 2011 6.047 6.165 5.984 6.137 513,607 +0.18(+3.03%)
Sep 06, 2011 5.950 6.075 5.866 5.957 687,514 -0.17(-2.72%)
Sep 02, 2011 6.193 6.235 6.061 6.123 653,262 -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.