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 (%)
Dec 31, 2012 7.160 7.330 7.160 7.300 292,165 +0.10(+1.39%)
Dec 28, 2012 7.290 7.310 7.170 7.200 296,971 -0.13(-1.77%)
Dec 27, 2012 7.380 7.400 7.260 7.330 332,265 -0.06(-0.81%)
Dec 26, 2012 7.450 7.470 7.350 7.390 287,171 -0.07(-0.94%)
Dec 24, 2012 7.440 7.510 7.360 7.460 194,484 -0.01(-0.13%)
Dec 21, 2012 7.470 7.500 7.220 7.470 446,263 -0.03(-0.40%)
Dec 20, 2012 7.280 7.550 7.260 7.500 443,868 +0.18(+2.46%)
Dec 19, 2012 7.280 7.350 7.240 7.320 306,971 +0.02(+0.27%)
Dec 18, 2012 7.310 7.370 7.230 7.300 352,382 -0.04(-0.54%)
Dec 17, 2012 7.300 7.400 7.250 7.340 206,841 +0.01(+0.14%)
Dec 14, 2012 7.360 7.450 7.260 7.330 233,379 -0.06(-0.81%)
Dec 13, 2012 7.400 7.450 7.330 7.390 238,851 +0.00(+0.00%)
Dec 12, 2012 7.420 7.510 7.360 7.390 478,776 +0.00(+0.00%)
Dec 11, 2012 7.340 7.430 7.300 7.390 303,986 +0.01(+0.14%)
Dec 10, 2012 7.310 7.400 7.270 7.380 238,597 +0.06(+0.82%)
Dec 07, 2012 7.330 7.380 7.240 7.320 139,376 -0.01(-0.14%)
Dec 06, 2012 7.440 7.440 7.250 7.330 287,389 -0.09(-1.21%)
Dec 05, 2012 7.340 7.430 7.330 7.420 267,896 +0.06(+0.82%)
Dec 04, 2012 7.420 7.510 7.300 7.360 193,805 -0.07(-0.94%)
Nov 30, 2012 7.540 7.550 7.400 7.430 317,043 -0.13(-1.72%)
Nov 29, 2012 7.670 7.760 7.540 7.560 298,056 -0.07(-0.92%)
Nov 28, 2012 7.530 7.640 7.480 7.630 728,878 +0.10(+1.33%)
Nov 27, 2012 7.520 7.660 7.390 7.530 267,056 -0.02(-0.26%)
Nov 26, 2012 7.610 7.670 7.520 7.550 219,099 -0.09(-1.18%)
Nov 23, 2012 7.220 7.640 7.220 7.640 277,796 +0.38(+5.23%)
Nov 21, 2012 7.410 7.420 7.210 7.260 259,892 -0.17(-2.29%)
Nov 20, 2012 7.200 7.640 7.140 7.430 907,049 +0.28(+3.92%)
Nov 19, 2012 7.230 7.360 7.130 7.150 476,318 -0.09(-1.24%)
Nov 16, 2012 7.040 7.250 7.031 7.240 374,413 +0.18(+2.55%)
Nov 15, 2012 7.070 7.130 6.990 7.060 469,441 -0.07(-0.98%)
Nov 14, 2012 7.170 7.200 7.090 7.130 343,871 -0.07(-0.97%)
Nov 13, 2012 7.150 7.240 7.150 7.200 312,803 -0.03(-0.41%)
Nov 12, 2012 7.190 7.280 7.170 7.230 155,107 +0.01(+0.14%)
Nov 09, 2012 7.240 7.300 7.170 7.220 414,927 -0.10(-1.37%)
Nov 08, 2012 7.530 7.530 7.315 7.320 281,009 -0.19(-2.53%)
Nov 07, 2012 7.460 7.560 7.320 7.510 844,361 -0.08(-1.05%)
Nov 06, 2012 7.340 7.660 7.330 7.590 435,107 +0.25(+3.41%)
Nov 05, 2012 7.240 7.400 7.210 7.340 237,588 +0.08(+1.10%)
Nov 02, 2012 7.410 7.500 7.260 7.260 468,088 -0.13(-1.76%)
Nov 01, 2012 7.200 7.420 7.170 7.390 315,461 +0.19(+2.64%)
Oct 31, 2012 6.930 7.250 6.930 7.200 448,687 +0.22(+3.15%)
Oct 26, 2012 6.970 6.980 6.980 6.980 249,500 -0.01(-0.14%)
Oct 25, 2012 7.090 7.100 6.970 6.990 649,404 -0.12(-1.69%)
Oct 24, 2012 7.240 7.260 7.080 7.110 420,183 -0.13(-1.80%)
Oct 23, 2012 7.050 7.290 6.930 7.240 660,869 +0.06(+0.84%)
Oct 19, 2012 7.200 7.200 6.980 7.180 473,058 -0.02(-0.28%)
Oct 18, 2012 7.040 7.290 7.040 7.200 874,580 +0.10(+1.41%)
Oct 17, 2012 6.910 7.120 6.880 7.100 570,816 +0.18(+2.60%)
Oct 16, 2012 6.690 6.950 6.600 6.920 648,278 +0.25(+3.75%)
Oct 15, 2012 6.730 6.750 6.620 6.670 271,795 +0.00(+0.00%)
Oct 12, 2012 6.720 6.899 6.660 6.670 548,812 -0.05(-0.74%)
Oct 11, 2012 6.610 6.750 6.600 6.720 274,938 +0.12(+1.82%)
Oct 10, 2012 6.580 6.630 6.470 6.600 355,248 +0.07(+1.07%)
Oct 09, 2012 6.670 6.680 6.530 6.530 303,405 -0.14(-2.10%)
Oct 08, 2012 6.730 6.750 6.650 6.670 163,054 -0.08(-1.19%)
Oct 05, 2012 6.720 6.790 6.700 6.750 282,240 +0.03(+0.45%)
Oct 04, 2012 6.610 6.780 6.590 6.720 380,648 +0.12(+1.82%)
Oct 03, 2012 6.640 6.700 6.590 6.600 253,006 -0.04(-0.60%)
Oct 02, 2012 6.660 6.670 6.580 6.640 238,020 +0.00(+0.00%)
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.