Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.