Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.