Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.764 4.984 4.764 4.950 652,671 +0.15(+3.15%)
Oct 26, 2012 4.792 4.798 4.798 4.798 362,928 -0.01(-0.14%)
Oct 25, 2012 4.874 4.881 4.792 4.805 944,639 -0.08(-1.69%)
Oct 24, 2012 4.977 4.991 4.867 4.888 611,208 -0.09(-1.80%)
Oct 23, 2012 4.847 5.012 4.764 4.977 961,316 +0.04(+0.84%)
Oct 19, 2012 4.950 4.950 4.798 4.936 688,122 -0.01(-0.28%)
Oct 18, 2012 4.840 5.012 4.840 4.950 1,272,186 +0.07(+1.41%)
Oct 17, 2012 4.750 4.895 4.730 4.881 830,323 +0.12(+2.60%)
Oct 16, 2012 4.599 4.778 4.537 4.757 943,001 +0.17(+3.75%)
Oct 15, 2012 4.627 4.640 4.551 4.585 395,359 +0.00(+0.00%)
Oct 12, 2012 4.620 4.743 4.579 4.585 798,315 -0.03(-0.74%)
Oct 11, 2012 4.544 4.640 4.538 4.620 399,931 +0.08(+1.82%)
Oct 10, 2012 4.524 4.558 4.448 4.537 516,752 +0.05(+1.07%)
Oct 09, 2012 4.585 4.592 4.489 4.489 441,340 -0.10(-2.10%)
Oct 08, 2012 4.627 4.640 4.572 4.585 237,182 -0.05(-1.19%)
Oct 05, 2012 4.620 4.668 4.606 4.640 410,553 +0.02(+0.45%)
Oct 04, 2012 4.544 4.661 4.530 4.620 553,700 +0.08(+1.82%)
Oct 03, 2012 4.565 4.606 4.530 4.537 368,028 -0.03(-0.60%)
Oct 02, 2012 4.579 4.585 4.524 4.565 346,229 +0.00(+0.00%)
Oct 01, 2012 4.489 4.565 4.468 4.565 547,471 +0.12(+2.79%)
Sep 28, 2012 4.468 4.496 4.441 4.441 549,580 -0.06(-1.37%)
Sep 27, 2012 4.517 4.551 4.462 4.503 800,179 +0.00(+0.00%)
Sep 26, 2012 4.482 4.524 4.434 4.503 620,707 +0.01(+0.15%)
Sep 25, 2012 4.633 4.654 4.468 4.496 1,054,582 -0.14(-2.97%)
Sep 24, 2012 4.778 4.798 4.627 4.633 762,438 -0.14(-3.02%)
Sep 21, 2012 4.936 4.963 4.764 4.778 1,028,927 -0.12(-2.52%)
Sep 20, 2012 4.957 5.025 4.867 4.902 876,244 -0.08(-1.52%)
Sep 19, 2012 4.819 5.060 4.812 4.977 2,071,742 +0.23(+4.93%)
Sep 18, 2012 4.654 4.771 4.579 4.743 850,459 +0.07(+1.47%)
Sep 17, 2012 4.819 4.819 4.675 4.675 467,868 -0.17(-3.55%)
Sep 14, 2012 4.730 4.888 4.723 4.847 819,706 +0.12(+2.47%)
Sep 13, 2012 4.723 4.847 4.668 4.730 493,693 -0.01(-0.29%)
Sep 12, 2012 4.812 4.826 4.675 4.743 514,649 -0.03(-0.72%)
Sep 11, 2012 4.716 4.881 4.606 4.778 850,055 +0.08(+1.61%)
Sep 10, 2012 4.682 4.792 4.647 4.702 728,981 +0.03(+0.59%)
Sep 07, 2012 4.558 4.709 4.510 4.675 1,484,941 +0.13(+2.87%)
Sep 06, 2012 4.558 4.572 4.482 4.544 769,511 -0.02(-0.45%)
Sep 05, 2012 4.572 4.579 4.468 4.565 385,289 +0.01(+0.30%)
Sep 04, 2012 4.537 4.579 4.510 4.551 822,568 +0.01(+0.15%)
Aug 31, 2012 4.475 4.585 4.475 4.544 407,108 +0.08(+1.69%)
Aug 30, 2012 4.496 4.517 4.462 4.468 301,376 -0.03(-0.76%)
Aug 29, 2012 4.579 4.606 4.503 4.503 238,065 -0.12(-2.53%)
Aug 27, 2012 4.668 4.668 4.606 4.620 207,851 -0.03(-0.74%)
Aug 24, 2012 4.743 4.757 4.654 4.654 249,578 -0.11(-2.31%)
Aug 23, 2012 4.730 4.778 4.647 4.764 1,290,108 +0.05(+1.02%)
Aug 22, 2012 4.757 4.778 4.682 4.716 278,402 -0.08(-1.58%)
Aug 21, 2012 4.895 4.908 4.778 4.792 358,646 -0.07(-1.41%)
Aug 20, 2012 4.819 4.881 4.798 4.860 243,897 +0.03(+0.57%)
Aug 17, 2012 4.812 4.853 4.702 4.833 349,120 +0.00(+0.00%)
Aug 16, 2012 4.936 4.936 4.812 4.833 388,770 -0.10(-2.09%)
Aug 15, 2012 4.805 4.943 4.805 4.936 241,726 +0.10(+1.99%)
Aug 14, 2012 4.812 4.888 4.785 4.840 328,767 +0.03(+0.57%)
Aug 13, 2012 4.908 4.908 4.785 4.812 305,557 -0.09(-1.82%)
Aug 10, 2012 4.963 4.963 4.853 4.902 274,769 -0.06(-1.25%)
Aug 09, 2012 4.847 4.977 4.847 4.963 286,264 +0.13(+2.70%)
Aug 08, 2012 4.778 4.936 4.743 4.833 382,499 +0.01(+0.29%)
Aug 07, 2012 4.874 4.957 4.812 4.819 356,159 -0.05(-0.99%)
Aug 06, 2012 4.847 4.950 4.695 4.867 395,564 +0.05(+1.14%)
Aug 03, 2012 4.943 4.984 4.785 4.812 502,523 -0.05(-1.13%)
Aug 02, 2012 4.455 4.881 4.426 4.867 748,800 +0.36(+8.09%)
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.