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 (%)
Sep 28, 2012 4.518 4.546 4.490 4.490 543,572 -0.06(-1.37%)
Sep 27, 2012 4.567 4.601 4.511 4.553 791,431 +0.00(+0.00%)
Sep 26, 2012 4.532 4.574 4.483 4.553 613,922 +0.01(+0.15%)
Sep 25, 2012 4.685 4.706 4.518 4.546 1,043,054 -0.14(-2.97%)
Sep 24, 2012 4.831 4.852 4.678 4.685 754,104 -0.15(-3.02%)
Sep 21, 2012 4.991 5.018 4.817 4.831 1,017,679 -0.13(-2.52%)
Sep 20, 2012 5.011 5.081 4.921 4.956 866,665 -0.08(-1.52%)
Sep 19, 2012 4.872 5.116 4.865 5.032 2,049,094 +0.24(+4.93%)
Sep 18, 2012 4.706 4.824 4.629 4.796 841,162 +0.07(+1.47%)
Sep 17, 2012 4.872 4.872 4.726 4.726 462,753 -0.17(-3.55%)
Sep 14, 2012 4.782 4.942 4.775 4.900 810,745 +0.12(+2.47%)
Sep 13, 2012 4.775 4.900 4.719 4.782 488,297 -0.01(-0.29%)
Sep 12, 2012 4.865 4.879 4.726 4.796 509,023 -0.03(-0.72%)
Sep 11, 2012 4.768 4.935 4.657 4.831 840,762 +0.08(+1.61%)
Sep 10, 2012 4.733 4.845 4.699 4.754 721,012 +0.03(+0.59%)
Sep 07, 2012 4.608 4.761 4.560 4.726 1,468,708 +0.13(+2.87%)
Sep 06, 2012 4.608 4.622 4.532 4.594 761,099 -0.02(-0.45%)
Sep 05, 2012 4.622 4.629 4.518 4.615 381,077 +0.01(+0.30%)
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.