Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
Mar 01, 2012 9.200 9.300 9.110 9.240 435,137 +0.10(+1.09%)
Feb 29, 2012 8.970 9.190 8.910 9.140 993,296 +0.20(+2.24%)
Feb 28, 2012 9.470 9.470 8.860 8.940 732,011 -0.40(-4.28%)
Feb 27, 2012 9.200 9.410 9.080 9.340 822,410 +0.12(+1.30%)
Feb 24, 2012 9.230 9.360 9.150 9.220 742,591 +0.05(+0.55%)
Feb 23, 2012 9.080 9.230 8.800 9.170 799,247 +0.04(+0.44%)
Feb 22, 2012 9.190 9.330 9.070 9.130 675,655 -0.05(-0.54%)
Feb 21, 2012 9.710 9.710 9.070 9.180 1,393,360 -0.53(-5.46%)
Feb 17, 2012 9.750 9.920 9.690 9.710 626,280 -0.04(-0.41%)
Feb 16, 2012 9.380 9.760 9.350 9.750 689,928 +0.36(+3.83%)
Feb 15, 2012 9.930 9.990 9.320 9.390 1,309,321 -0.48(-4.86%)
Feb 14, 2012 9.640 10.19 9.640 9.870 2,895,259 +0.35(+3.68%)
Feb 13, 2012 9.040 9.600 8.850 9.520 1,782,429 +0.61(+6.85%)
Feb 10, 2012 9.150 9.160 8.760 8.910 793,607 -0.36(-3.88%)
Feb 09, 2012 8.760 9.390 8.700 9.270 1,263,735 +0.50(+5.70%)
Feb 08, 2012 8.880 8.910 8.620 8.770 621,752 -0.06(-0.68%)
Feb 07, 2012 8.960 9.077 8.760 8.830 1,018,041 -0.12(-1.34%)
Feb 06, 2012 8.240 8.970 8.240 8.950 1,600,352 +0.66(+7.96%)
Feb 03, 2012 8.130 8.320 8.030 8.290 453,135 +0.18(+2.22%)
Feb 02, 2012 8.220 8.240 8.040 8.110 372,782 -0.08(-0.98%)
Feb 01, 2012 8.350 8.350 8.150 8.190 448,343 -0.15(-1.80%)
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%)
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.