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 (%)
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%)
Sep 04, 2012 6.600 6.660 6.560 6.620 565,485 +0.01(+0.15%)
Aug 31, 2012 6.510 6.670 6.510 6.610 279,872 +0.11(+1.69%)
Aug 30, 2012 6.540 6.570 6.490 6.500 207,185 -0.05(-0.76%)
Aug 29, 2012 6.660 6.700 6.550 6.550 163,661 -0.17(-2.53%)
Aug 27, 2012 6.790 6.790 6.700 6.720 142,890 -0.05(-0.74%)
Aug 24, 2012 6.900 6.920 6.770 6.770 171,576 -0.16(-2.31%)
Aug 23, 2012 6.880 6.950 6.760 6.930 886,901 +0.07(+1.02%)
Aug 22, 2012 6.920 6.950 6.810 6.860 191,391 -0.11(-1.58%)
Aug 21, 2012 7.120 7.140 6.950 6.970 246,556 -0.10(-1.41%)
Aug 20, 2012 7.010 7.100 6.980 7.070 167,670 +0.04(+0.57%)
Aug 17, 2012 7.000 7.060 6.840 7.030 240,007 +0.00(+0.00%)
Aug 16, 2012 7.180 7.180 7.000 7.030 267,265 -0.15(-2.09%)
Aug 15, 2012 6.990 7.190 6.990 7.180 166,178 +0.14(+1.99%)
Aug 14, 2012 7.000 7.110 6.960 7.040 226,015 +0.04(+0.57%)
Aug 13, 2012 7.140 7.140 6.960 7.000 210,059 -0.13(-1.82%)
Aug 10, 2012 7.220 7.220 7.060 7.130 188,894 -0.09(-1.25%)
Aug 09, 2012 7.050 7.240 7.050 7.220 196,796 +0.19(+2.70%)
Aug 08, 2012 6.950 7.180 6.900 7.030 262,954 +0.02(+0.29%)
Aug 07, 2012 7.090 7.210 7.000 7.010 244,846 -0.07(-0.99%)
Aug 06, 2012 7.050 7.200 6.830 7.080 271,936 +0.08(+1.14%)
Aug 03, 2012 7.190 7.250 6.960 7.000 345,466 -0.08(-1.13%)
Aug 02, 2012 6.480 7.100 6.438 7.080 514,772 +0.53(+8.09%)
Aug 01, 2012 6.700 6.720 6.530 6.550 276,407 -0.13(-1.95%)
Jul 31, 2012 6.760 6.800 6.670 6.680 176,202 -0.07(-1.04%)
Jul 30, 2012 6.800 6.820 6.670 6.750 312,140 -0.02(-0.30%)
Jul 27, 2012 6.650 6.800 6.620 6.770 235,030 +0.12(+1.80%)
Jul 26, 2012 6.710 6.770 6.570 6.650 336,683 -0.06(-0.89%)
Jul 25, 2012 6.500 6.730 6.360 6.710 598,586 +0.27(+4.19%)
Jul 24, 2012 6.210 6.470 5.890 6.440 1,237,201 +0.13(+2.06%)
Jul 23, 2012 6.750 6.780 6.280 6.310 978,735 -0.56(-8.15%)
Jul 20, 2012 7.040 7.100 6.870 6.870 212,671 -0.23(-3.24%)
Jul 19, 2012 6.950 7.110 6.910 7.100 453,082 +0.19(+2.75%)
Jul 18, 2012 6.860 6.940 6.810 6.910 547,740 +0.03(+0.44%)
Jul 17, 2012 7.000 7.020 6.800 6.880 311,474 -0.11(-1.57%)
Jul 16, 2012 7.100 7.100 6.980 6.990 236,859 -0.09(-1.27%)
Jul 13, 2012 7.090 7.180 7.060 7.080 151,996 +0.01(+0.14%)
Jul 12, 2012 7.160 7.175 7.040 7.070 237,017 -0.14(-1.94%)
Jul 11, 2012 7.230 7.300 7.130 7.210 221,079 -0.05(-0.69%)
Jul 10, 2012 7.560 7.590 7.240 7.260 426,240 -0.28(-3.71%)
Jul 09, 2012 7.740 7.750 7.530 7.540 134,374 -0.18(-2.33%)
Jul 06, 2012 7.750 7.770 7.630 7.720 248,079 -0.13(-1.66%)
Jul 05, 2012 8.000 8.040 7.780 7.850 368,164 -0.24(-2.97%)
Jul 03, 2012 7.800 8.110 7.800 8.090 589,523 +0.30(+3.85%)
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.