Diana Shipping Inc (NY: DSX )

3.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 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%)
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.