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 4.499 4.527 4.471 4.471 545,852 -0.06(-1.37%)
Sep 27, 2012 4.547 4.582 4.492 4.534 794,750 +0.00(+0.00%)
Sep 26, 2012 4.513 4.554 4.464 4.534 616,496 +0.01(+0.15%)
Sep 25, 2012 4.665 4.686 4.499 4.527 1,047,427 -0.14(-2.97%)
Sep 24, 2012 4.811 4.831 4.658 4.665 757,266 -0.15(-3.02%)
Sep 21, 2012 4.970 4.997 4.797 4.811 1,021,946 -0.12(-2.52%)
Sep 20, 2012 4.990 5.060 4.900 4.935 870,299 -0.08(-1.52%)
Sep 19, 2012 4.852 5.094 4.845 5.011 2,057,686 +0.24(+4.93%)
Sep 18, 2012 4.686 4.804 4.610 4.776 844,689 +0.07(+1.47%)
Sep 17, 2012 4.852 4.852 4.707 4.707 464,694 -0.17(-3.55%)
Sep 14, 2012 4.762 4.921 4.755 4.880 814,144 +0.12(+2.47%)
Sep 13, 2012 4.755 4.880 4.700 4.762 490,344 -0.01(-0.29%)
Sep 12, 2012 4.845 4.859 4.707 4.776 511,157 -0.03(-0.72%)
Sep 11, 2012 4.748 4.914 4.637 4.811 844,288 +0.08(+1.61%)
Sep 10, 2012 4.714 4.824 4.679 4.734 724,035 +0.03(+0.59%)
Sep 07, 2012 4.589 4.741 4.541 4.707 1,474,866 +0.13(+2.87%)
Sep 06, 2012 4.589 4.603 4.513 4.575 764,290 -0.02(-0.45%)
Sep 05, 2012 4.603 4.610 4.499 4.596 382,675 +0.01(+0.30%)
Sep 04, 2012 4.568 4.610 4.541 4.582 816,987 +0.01(+0.15%)
Aug 31, 2012 4.506 4.617 4.506 4.575 404,346 +0.08(+1.69%)
Aug 30, 2012 4.527 4.547 4.492 4.499 299,331 -0.03(-0.76%)
Aug 29, 2012 4.610 4.637 4.534 4.534 236,450 -0.12(-2.53%)
Aug 27, 2012 4.700 4.700 4.637 4.651 206,441 -0.03(-0.74%)
Aug 24, 2012 4.776 4.790 4.686 4.686 247,885 -0.11(-2.31%)
Aug 23, 2012 4.762 4.811 4.679 4.797 1,281,355 +0.05(+1.02%)
Aug 22, 2012 4.790 4.811 4.714 4.748 276,513 -0.08(-1.58%)
Aug 21, 2012 4.928 4.942 4.811 4.824 356,213 -0.07(-1.41%)
Aug 20, 2012 4.852 4.914 4.831 4.894 242,242 +0.03(+0.57%)
Aug 17, 2012 4.845 4.887 4.734 4.866 346,751 +0.00(+0.00%)
Aug 16, 2012 4.970 4.970 4.845 4.866 386,132 -0.10(-2.09%)
Aug 15, 2012 4.838 4.977 4.838 4.970 240,086 +0.10(+1.99%)
Aug 14, 2012 4.845 4.921 4.817 4.873 326,536 +0.03(+0.57%)
Aug 13, 2012 4.942 4.942 4.817 4.845 303,484 -0.09(-1.82%)
Aug 10, 2012 4.997 4.997 4.887 4.935 272,905 -0.06(-1.25%)
Aug 09, 2012 4.880 5.011 4.880 4.997 284,322 +0.13(+2.70%)
Aug 08, 2012 4.811 4.970 4.776 4.866 379,904 +0.01(+0.29%)
Aug 07, 2012 4.907 4.990 4.845 4.852 353,742 -0.05(-0.99%)
Aug 06, 2012 4.880 4.984 4.727 4.900 392,881 +0.06(+1.14%)
Aug 03, 2012 4.977 5.018 4.817 4.845 499,114 -0.06(-1.13%)
Aug 02, 2012 4.485 4.914 4.456 4.900 743,720 +0.37(+8.09%)
Aug 01, 2012 4.637 4.651 4.520 4.534 399,340 -0.09(-1.95%)
Jul 31, 2012 4.679 4.707 4.617 4.624 254,568 -0.05(-1.04%)
Jul 30, 2012 4.707 4.721 4.617 4.672 450,966 -0.01(-0.30%)
Jul 27, 2012 4.603 4.707 4.582 4.686 339,561 +0.08(+1.80%)
Jul 26, 2012 4.644 4.686 4.547 4.603 486,424 -0.04(-0.89%)
Jul 25, 2012 4.499 4.658 4.402 4.644 864,810 +0.19(+4.19%)
Jul 24, 2012 4.298 4.478 4.077 4.457 1,787,453 +0.09(+2.06%)
Jul 23, 2012 4.672 4.693 4.347 4.368 1,414,033 -0.39(-8.15%)
Jul 20, 2012 4.873 4.914 4.755 4.755 307,257 -0.16(-3.24%)
Jul 19, 2012 4.811 4.921 4.783 4.914 654,593 +0.13(+2.75%)
Jul 18, 2012 4.748 4.804 4.714 4.783 791,350 +0.02(+0.44%)
Jul 17, 2012 4.845 4.859 4.707 4.762 450,003 -0.08(-1.57%)
Jul 16, 2012 4.914 4.914 4.831 4.838 342,203 -0.06(-1.27%)
Jul 13, 2012 4.907 4.970 4.887 4.900 219,597 +0.01(+0.14%)
Jul 12, 2012 4.956 4.966 4.873 4.894 342,431 -0.10(-1.94%)
Jul 11, 2012 5.004 5.053 4.935 4.990 319,405 -0.03(-0.69%)
Jul 10, 2012 5.233 5.253 5.011 5.025 615,812 -0.19(-3.71%)
Jul 09, 2012 5.357 5.364 5.212 5.219 194,137 -0.12(-2.33%)
Jul 06, 2012 5.364 5.378 5.281 5.343 358,413 -0.09(-1.66%)
Jul 05, 2012 5.537 5.565 5.385 5.433 531,907 -0.17(-2.97%)
Jul 03, 2012 5.399 5.613 5.399 5.600 851,716 +0.21(+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.