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 (%)
Apr 30, 2012 5.503 5.579 5.440 5.440 386,466 -0.08(-1.50%)
Apr 27, 2012 5.475 5.558 5.406 5.523 996,419 +0.07(+1.27%)
Apr 26, 2012 5.440 5.489 5.406 5.454 313,548 -0.01(-0.13%)
Apr 25, 2012 5.516 5.571 5.385 5.461 506,371 +0.01(+0.13%)
Apr 24, 2012 5.447 5.523 5.427 5.454 479,459 +0.01(+0.25%)
Apr 23, 2012 5.454 5.503 5.371 5.440 581,901 -0.08(-1.50%)
Apr 20, 2012 5.350 5.565 5.350 5.523 1,834,419 +0.18(+3.37%)
Apr 19, 2012 5.233 5.357 5.226 5.343 677,265 +0.11(+2.12%)
Apr 18, 2012 5.392 5.413 5.233 5.233 846,182 -0.17(-3.20%)
Apr 17, 2012 5.378 5.530 5.378 5.406 563,884 +0.05(+0.90%)
Apr 16, 2012 5.364 5.427 5.309 5.357 568,650 -0.01(-0.26%)
Apr 13, 2012 5.433 5.475 5.330 5.371 633,449 -0.07(-1.27%)
Apr 12, 2012 5.316 5.503 5.302 5.440 802,835 +0.11(+2.08%)
Apr 11, 2012 5.274 5.357 5.226 5.330 1,329,457 +0.12(+2.39%)
Apr 10, 2012 5.433 5.489 5.205 5.205 1,748,485 -0.26(-4.69%)
Apr 09, 2012 5.710 5.710 5.427 5.461 2,312,486 -0.35(-5.96%)
Apr 05, 2012 5.925 5.953 5.773 5.807 2,005,067 -0.15(-2.44%)
Apr 04, 2012 6.056 6.119 5.939 5.953 1,213,326 -0.19(-3.04%)
Apr 03, 2012 6.195 6.236 6.084 6.139 1,435,876 -0.02(-0.34%)
Apr 02, 2012 6.202 6.271 6.119 6.160 1,241,138 -0.03(-0.56%)
Mar 30, 2012 5.987 6.278 5.897 6.195 2,856,992 +0.24(+4.07%)
Mar 29, 2012 5.959 5.987 5.870 5.953 969,405 -0.05(-0.81%)
Mar 28, 2012 5.932 6.119 5.932 6.001 591,884 +0.06(+1.05%)
Mar 27, 2012 6.043 6.063 5.939 5.939 356,214 -0.08(-1.27%)
Mar 26, 2012 6.167 6.209 6.001 6.015 725,675 +0.01(+0.12%)
Mar 23, 2012 5.953 6.049 5.911 6.008 185,285 +0.06(+0.93%)
Mar 22, 2012 6.077 6.133 5.925 5.953 492,787 -0.19(-3.04%)
Mar 21, 2012 6.126 6.229 6.098 6.139 366,456 +0.04(+0.68%)
Mar 20, 2012 6.098 6.243 6.049 6.098 575,391 -0.15(-2.33%)
Mar 19, 2012 6.285 6.396 6.243 6.243 746,788 -0.07(-1.10%)
Mar 16, 2012 6.236 6.382 6.229 6.312 943,165 +0.12(+2.01%)
Mar 15, 2012 5.883 6.209 5.863 6.188 945,074 +0.30(+5.05%)
Mar 14, 2012 5.946 6.008 5.870 5.890 1,022,566 -0.06(-0.93%)
Mar 13, 2012 5.925 5.966 5.886 5.946 511,572 +0.04(+0.70%)
Mar 12, 2012 5.994 6.022 5.835 5.904 798,655 -0.08(-1.39%)
Mar 09, 2012 5.994 6.070 5.946 5.987 635,489 +0.04(+0.70%)
Mar 08, 2012 5.925 5.980 5.856 5.946 476,981 +0.04(+0.70%)
Mar 07, 2012 5.849 5.911 5.828 5.904 444,548 +0.08(+1.43%)
Mar 06, 2012 5.953 5.987 5.683 5.821 1,276,059 -0.24(-4.00%)
Mar 05, 2012 6.243 6.257 6.036 6.063 880,597 -0.20(-3.20%)
Mar 02, 2012 6.402 6.409 6.236 6.264 564,479 -0.13(-2.06%)
Mar 01, 2012 6.368 6.437 6.306 6.396 628,666 +0.07(+1.09%)
Feb 29, 2012 6.209 6.361 6.167 6.326 1,435,070 +0.14(+2.24%)
Feb 28, 2012 6.555 6.555 6.133 6.188 1,057,577 -0.28(-4.28%)
Feb 27, 2012 6.368 6.513 6.285 6.465 1,188,181 +0.08(+1.30%)
Feb 24, 2012 6.389 6.479 6.333 6.382 1,072,862 +0.03(+0.55%)
Feb 23, 2012 6.285 6.389 6.091 6.347 1,154,717 +0.03(+0.44%)
Feb 22, 2012 6.361 6.458 6.278 6.319 976,156 -0.03(-0.54%)
Feb 21, 2012 6.721 6.721 6.278 6.354 2,013,065 -0.37(-5.46%)
Feb 17, 2012 6.749 6.866 6.707 6.721 904,821 -0.03(-0.41%)
Feb 16, 2012 6.492 6.755 6.472 6.749 996,777 +0.25(+3.83%)
Feb 15, 2012 6.873 6.915 6.451 6.499 1,891,649 -0.33(-4.86%)
Feb 14, 2012 6.672 7.053 6.672 6.832 4,182,943 +0.24(+3.68%)
Feb 13, 2012 6.257 6.645 6.126 6.589 2,575,175 +0.42(+6.85%)
Feb 10, 2012 6.333 6.340 6.063 6.167 1,146,568 -0.25(-3.88%)
Feb 09, 2012 6.063 6.499 6.022 6.416 1,825,788 +0.35(+5.70%)
Feb 08, 2012 6.146 6.167 5.966 6.070 898,280 -0.04(-0.68%)
Feb 07, 2012 6.202 6.283 6.063 6.112 1,470,821 -0.08(-1.34%)
Feb 06, 2012 5.703 6.209 5.703 6.195 2,312,118 +0.46(+7.96%)
Feb 03, 2012 5.627 5.759 5.558 5.738 654,669 +0.12(+2.22%)
Feb 02, 2012 5.690 5.703 5.565 5.613 538,579 -0.06(-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.