Diana Shipping Inc (NY: DSX )

3.810 USD -0.120 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.240 8.380 8.160 8.340 355,342 +0.08(+0.97%)
Jan 30, 2012 8.270 8.300 8.160 8.260 229,696 -0.08(-0.96%)
Jan 27, 2012 8.320 8.400 8.270 8.340 175,833 -0.04(-0.48%)
Jan 26, 2012 8.330 8.400 8.282 8.380 354,707 +0.07(+0.84%)
Jan 25, 2012 8.360 8.390 8.220 8.310 251,863 -0.05(-0.60%)
Jan 24, 2012 8.380 8.408 8.300 8.360 269,953 -0.04(-0.48%)
Jan 23, 2012 8.450 8.480 8.270 8.400 712,511 -0.04(-0.47%)
Jan 20, 2012 8.120 8.460 8.120 8.440 632,396 +0.29(+3.56%)
Jan 19, 2012 8.000 8.180 8.000 8.150 519,034 +0.20(+2.52%)
Jan 18, 2012 7.890 8.040 7.840 7.950 541,927 +0.09(+1.15%)
Jan 17, 2012 7.930 7.950 7.830 7.860 289,989 -0.01(-0.13%)
Jan 13, 2012 7.820 7.870 7.680 7.870 218,990 -0.02(-0.25%)
Jan 12, 2012 7.970 7.970 7.780 7.890 474,818 -0.06(-0.75%)
Jan 11, 2012 7.920 7.960 7.770 7.950 315,198 +0.00(+0.00%)
Jan 10, 2012 7.960 8.050 7.950 7.950 314,163 +0.06(+0.76%)
Jan 09, 2012 7.900 7.970 7.815 7.890 267,482 -0.05(-0.63%)
Jan 06, 2012 7.940 8.060 7.905 7.940 473,730 -0.02(-0.25%)
Jan 05, 2012 7.960 8.000 7.810 7.960 997,929 +0.02(+0.25%)
Jan 04, 2012 7.780 7.980 7.770 7.940 213,260 +0.46(+6.15%)
Dec 30, 2011 7.490 7.540 7.440 7.480 532,551 -0.06(-0.80%)
Dec 29, 2011 7.580 7.700 7.530 7.540 334,813 -0.09(-1.18%)
Dec 28, 2011 7.710 7.850 7.580 7.630 389,467 -0.13(-1.68%)
Dec 27, 2011 7.680 7.800 7.680 7.760 381,055 +0.05(+0.65%)
Dec 23, 2011 7.640 7.780 7.640 7.710 342,318 +0.05(+0.65%)
Dec 21, 2011 7.470 7.710 7.450 7.660 509,943 +0.14(+1.86%)
Dec 20, 2011 7.820 7.890 7.480 7.520 895,905 -0.13(-1.70%)
Dec 19, 2011 7.960 8.000 7.610 7.650 391,090 -0.34(-4.26%)
Dec 16, 2011 7.960 8.090 7.920 7.990 380,643 +0.05(+0.63%)
Dec 15, 2011 8.070 8.150 7.890 7.940 460,226 -0.08(-1.00%)
Dec 14, 2011 7.980 8.060 7.870 8.020 641,892 -0.05(-0.62%)
Dec 13, 2011 8.060 8.200 7.906 8.070 785,242 +0.04(+0.50%)
Dec 12, 2011 7.850 8.050 7.820 8.030 445,027 +0.06(+0.75%)
Dec 09, 2011 7.930 8.010 7.840 7.970 418,395 +0.03(+0.38%)
Dec 08, 2011 7.770 7.950 7.700 7.940 588,839 +0.07(+0.89%)
Dec 07, 2011 7.780 7.940 7.700 7.870 438,754 +0.07(+0.90%)
Dec 06, 2011 7.730 7.900 7.650 7.800 403,566 +0.08(+1.04%)
Dec 05, 2011 7.750 7.760 7.640 7.720 633,498 +0.12(+1.58%)
Dec 02, 2011 7.560 7.750 7.535 7.600 610,292 +0.11(+1.47%)
Dec 01, 2011 7.480 7.700 7.430 7.490 370,675 +0.00(+0.00%)
Nov 30, 2011 7.640 7.750 7.440 7.490 573,737 +0.09(+1.22%)
Nov 29, 2011 7.400 7.490 7.340 7.400 304,079 -0.01(-0.13%)
Nov 28, 2011 7.440 7.580 7.320 7.410 501,697 +0.16(+2.21%)
Nov 25, 2011 7.280 7.400 7.200 7.250 229,101 -0.13(-1.76%)
Nov 23, 2011 7.650 7.800 7.250 7.380 450,359 -0.23(-3.02%)
Nov 22, 2011 7.700 8.000 7.360 7.610 815,092 -0.29(-3.67%)
Nov 21, 2011 7.930 7.980 7.750 7.900 400,454 -0.19(-2.35%)
Nov 18, 2011 7.990 8.109 7.820 8.090 409,652 +0.15(+1.89%)
Nov 17, 2011 8.160 8.160 7.800 7.940 492,389 -0.26(-3.17%)
Nov 16, 2011 8.120 8.310 8.050 8.200 334,961 -0.07(-0.85%)
Nov 15, 2011 8.500 8.560 8.000 8.270 680,925 -0.27(-3.16%)
Nov 14, 2011 8.400 8.660 8.370 8.540 449,777 +0.13(+1.55%)
Nov 11, 2011 8.300 8.480 8.190 8.410 459,175 +0.24(+2.94%)
Nov 10, 2011 8.120 8.250 7.990 8.170 321,812 +0.18(+2.25%)
Nov 09, 2011 8.090 8.160 7.860 7.990 231,455 -0.37(-4.43%)
Nov 08, 2011 8.270 8.370 8.130 8.360 220,712 +0.14(+1.70%)
Nov 07, 2011 8.300 8.340 8.120 8.220 199,898 -0.08(-0.96%)
Nov 04, 2011 8.280 8.370 8.200 8.300 182,537 -0.02(-0.24%)
Nov 03, 2011 8.460 8.480 8.250 8.320 283,591 -0.03(-0.36%)
Nov 02, 2011 8.240 8.380 8.170 8.350 464,932 +0.22(+2.71%)
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.