Diana Shipping Inc (NY: DSX )

5.530 USD -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.780 7.830 7.620 7.700 576,342 -0.07(-0.90%)
May 30, 2012 8.010 8.048 7.740 7.770 443,858 -0.33(-4.07%)
May 29, 2012 8.290 8.370 8.030 8.100 390,641 -0.15(-1.82%)
May 25, 2012 8.030 8.290 7.960 8.250 456,075 +0.27(+3.38%)
May 24, 2012 8.100 8.190 7.940 7.980 537,264 -0.13(-1.60%)
May 23, 2012 7.740 8.120 7.700 8.110 580,214 +0.36(+4.65%)
May 22, 2012 7.820 8.000 7.730 7.750 651,725 -0.05(-0.64%)
May 21, 2012 7.210 7.800 7.210 7.800 627,533 +0.60(+8.33%)
May 18, 2012 7.270 7.330 7.190 7.200 461,672 -0.02(-0.28%)
May 17, 2012 7.290 7.400 7.190 7.220 453,627 -0.08(-1.10%)
May 16, 2012 7.370 7.520 7.260 7.300 440,150 -0.07(-0.95%)
May 15, 2012 7.410 7.460 7.320 7.370 483,340 -0.04(-0.54%)
May 14, 2012 7.550 7.590 7.390 7.410 371,550 -0.19(-2.50%)
May 11, 2012 7.640 7.740 7.600 7.600 390,127 -0.10(-1.30%)
May 10, 2012 7.800 7.860 7.700 7.700 324,783 -0.06(-0.77%)
May 09, 2012 7.710 7.800 7.620 7.760 378,916 +0.00(+0.00%)
May 08, 2012 7.670 7.810 7.620 7.760 568,224 +0.05(+0.65%)
May 07, 2012 7.810 7.910 7.700 7.710 466,599 -0.09(-1.15%)
May 04, 2012 7.680 7.970 7.670 7.800 761,895 +0.11(+1.43%)
May 03, 2012 7.840 7.980 7.600 7.690 749,616 -0.29(-3.63%)
May 02, 2012 7.910 7.980 7.830 7.980 435,498 +0.01(+0.13%)
May 01, 2012 7.860 8.040 7.790 7.970 500,401 +0.11(+1.40%)
Apr 30, 2012 7.950 8.060 7.860 7.860 267,496 -0.12(-1.50%)
Apr 27, 2012 7.910 8.030 7.810 7.980 689,680 +0.10(+1.27%)
Apr 26, 2012 7.860 7.930 7.810 7.880 217,025 -0.01(-0.13%)
Apr 25, 2012 7.970 8.049 7.780 7.890 350,489 +0.01(+0.13%)
Apr 24, 2012 7.870 7.980 7.840 7.880 331,862 +0.02(+0.25%)
Apr 23, 2012 7.880 7.950 7.760 7.860 402,768 -0.12(-1.50%)
Apr 20, 2012 7.730 8.040 7.730 7.980 1,269,709 +0.26(+3.37%)
Apr 19, 2012 7.560 7.740 7.550 7.720 468,775 +0.16(+2.12%)
Apr 18, 2012 7.790 7.820 7.560 7.560 585,692 -0.25(-3.20%)
Apr 17, 2012 7.770 7.990 7.770 7.810 390,297 +0.07(+0.90%)
Apr 16, 2012 7.750 7.840 7.670 7.740 393,596 -0.02(-0.26%)
Apr 13, 2012 7.850 7.910 7.700 7.760 438,447 -0.10(-1.27%)
Apr 12, 2012 7.680 7.950 7.660 7.860 555,689 +0.16(+2.08%)
Apr 11, 2012 7.620 7.740 7.550 7.700 920,195 +0.18(+2.39%)
Apr 10, 2012 7.850 7.930 7.520 7.520 1,210,229 -0.37(-4.69%)
Apr 09, 2012 8.250 8.250 7.840 7.890 1,600,607 -0.50(-5.96%)
Apr 05, 2012 8.560 8.600 8.340 8.390 1,387,824 -0.21(-2.44%)
Apr 04, 2012 8.750 8.840 8.580 8.600 839,814 -0.27(-3.04%)
Apr 03, 2012 8.950 9.010 8.790 8.870 993,854 -0.03(-0.34%)
Apr 02, 2012 8.960 9.060 8.840 8.900 859,064 -0.05(-0.56%)
Mar 30, 2012 8.650 9.070 8.520 8.950 1,977,491 +0.35(+4.07%)
Mar 29, 2012 8.610 8.650 8.480 8.600 670,982 -0.07(-0.81%)
Mar 28, 2012 8.570 8.840 8.570 8.670 409,678 +0.09(+1.05%)
Mar 27, 2012 8.730 8.760 8.580 8.580 246,557 -0.11(-1.27%)
Mar 26, 2012 8.910 8.970 8.670 8.690 502,282 +0.01(+0.12%)
Mar 23, 2012 8.600 8.740 8.540 8.680 128,247 +0.08(+0.93%)
Mar 22, 2012 8.780 8.860 8.560 8.600 341,087 -0.27(-3.04%)
Mar 21, 2012 8.850 9.000 8.810 8.870 253,646 +0.06(+0.68%)
Mar 20, 2012 8.810 9.020 8.740 8.810 398,262 -0.21(-2.33%)
Mar 19, 2012 9.080 9.240 9.020 9.020 516,896 -0.10(-1.10%)
Mar 16, 2012 9.010 9.220 9.000 9.120 652,820 +0.18(+2.01%)
Mar 15, 2012 8.500 8.970 8.470 8.940 654,141 +0.43(+5.05%)
Mar 14, 2012 8.590 8.680 8.480 8.510 707,778 -0.08(-0.93%)
Mar 13, 2012 8.560 8.620 8.503 8.590 354,089 +0.06(+0.70%)
Mar 12, 2012 8.660 8.700 8.430 8.530 552,796 -0.12(-1.39%)
Mar 09, 2012 8.660 8.770 8.590 8.650 439,859 +0.06(+0.70%)
Mar 08, 2012 8.560 8.640 8.460 8.590 330,147 +0.06(+0.70%)
Mar 07, 2012 8.450 8.540 8.420 8.530 307,698 +0.12(+1.43%)
Mar 06, 2012 8.600 8.650 8.210 8.410 883,235 -0.35(-4.00%)
Mar 05, 2012 9.020 9.040 8.720 8.760 609,513 -0.29(-3.20%)
Mar 02, 2012 9.250 9.260 9.010 9.050 390,709 -0.19(-2.06%)
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.