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 (%)
Dec 31, 2012 4.956 5.074 4.956 5.053 422,107 +0.07(+1.39%)
Dec 28, 2012 5.046 5.060 4.963 4.984 429,050 -0.09(-1.77%)
Dec 27, 2012 5.108 5.122 5.025 5.074 480,041 -0.04(-0.81%)
Dec 26, 2012 5.157 5.170 5.087 5.115 414,892 -0.05(-0.94%)
Dec 24, 2012 5.150 5.198 5.094 5.163 280,981 -0.01(-0.13%)
Dec 21, 2012 5.170 5.191 4.997 5.170 644,741 -0.02(-0.40%)
Dec 20, 2012 5.039 5.226 5.025 5.191 641,281 +0.12(+2.46%)
Dec 19, 2012 5.039 5.087 5.011 5.067 443,498 +0.01(+0.27%)
Dec 18, 2012 5.060 5.101 5.004 5.053 509,106 -0.03(-0.54%)
Dec 17, 2012 5.053 5.122 5.018 5.080 298,834 +0.01(+0.14%)
Dec 14, 2012 5.094 5.157 5.025 5.074 337,175 -0.04(-0.81%)
Dec 13, 2012 5.122 5.157 5.074 5.115 345,081 +0.00(+0.00%)
Dec 12, 2012 5.136 5.198 5.094 5.115 691,714 +0.00(+0.00%)
Dec 11, 2012 5.080 5.143 5.053 5.115 439,185 +0.01(+0.14%)
Dec 10, 2012 5.060 5.122 5.032 5.108 344,714 +0.04(+0.82%)
Dec 07, 2012 5.074 5.108 5.011 5.067 201,364 -0.01(-0.14%)
Dec 06, 2012 5.150 5.150 5.018 5.074 415,207 -0.06(-1.21%)
Dec 05, 2012 5.080 5.143 5.074 5.136 387,044 +0.04(+0.82%)
Dec 04, 2012 5.136 5.198 5.053 5.094 280,000 -0.05(-0.94%)
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%)
Nov 01, 2012 4.984 5.136 4.963 5.115 455,764 +0.13(+2.64%)
Oct 31, 2012 4.797 5.018 4.797 4.984 648,243 +0.15(+3.15%)
Oct 26, 2012 4.824 4.831 4.831 4.831 360,466 -0.01(-0.14%)
Oct 25, 2012 4.907 4.914 4.824 4.838 938,230 -0.08(-1.69%)
Oct 24, 2012 5.011 5.025 4.900 4.921 607,061 -0.09(-1.80%)
Oct 23, 2012 4.880 5.046 4.797 5.011 954,794 +0.04(+0.84%)
Oct 19, 2012 4.984 4.984 4.831 4.970 683,453 -0.01(-0.28%)
Oct 18, 2012 4.873 5.046 4.873 4.984 1,263,554 +0.07(+1.41%)
Oct 17, 2012 4.783 4.928 4.762 4.914 824,689 +0.12(+2.60%)
Oct 16, 2012 4.631 4.811 4.568 4.790 936,603 +0.17(+3.75%)
Oct 15, 2012 4.658 4.672 4.582 4.617 392,677 +0.00(+0.00%)
Oct 12, 2012 4.651 4.775 4.610 4.617 792,899 -0.03(-0.74%)
Oct 11, 2012 4.575 4.672 4.569 4.651 397,218 +0.08(+1.82%)
Oct 10, 2012 4.554 4.589 4.478 4.568 513,246 +0.05(+1.07%)
Oct 09, 2012 4.617 4.624 4.520 4.520 438,346 -0.10(-2.10%)
Oct 08, 2012 4.658 4.672 4.603 4.617 235,573 -0.06(-1.19%)
Oct 05, 2012 4.651 4.700 4.637 4.672 407,767 +0.02(+0.45%)
Oct 04, 2012 4.575 4.693 4.561 4.651 549,943 +0.08(+1.82%)
Oct 03, 2012 4.596 4.637 4.561 4.568 365,531 -0.03(-0.60%)
Oct 02, 2012 4.610 4.617 4.554 4.596 343,880 +0.00(+0.00%)
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.