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 (%)
Dec 31, 2012 4.922 5.039 4.922 5.018 424,990 +0.07(+1.39%)
Dec 28, 2012 5.012 5.025 4.929 4.950 431,981 -0.09(-1.77%)
Dec 27, 2012 5.073 5.087 4.991 5.039 483,321 -0.04(-0.81%)
Dec 26, 2012 5.122 5.135 5.053 5.080 417,726 -0.05(-0.94%)
Dec 24, 2012 5.115 5.163 5.060 5.128 282,901 -0.01(-0.13%)
Dec 21, 2012 5.135 5.156 4.963 5.135 649,145 -0.02(-0.40%)
Dec 20, 2012 5.005 5.190 4.991 5.156 645,661 +0.12(+2.46%)
Dec 19, 2012 5.005 5.053 4.977 5.032 446,527 +0.01(+0.27%)
Dec 18, 2012 5.025 5.067 4.970 5.018 512,583 -0.03(-0.54%)
Dec 17, 2012 5.018 5.087 4.984 5.046 300,876 +0.01(+0.14%)
Dec 14, 2012 5.060 5.122 4.991 5.039 339,478 -0.04(-0.81%)
Dec 13, 2012 5.087 5.122 5.039 5.080 347,438 +0.00(+0.00%)
Dec 12, 2012 5.101 5.163 5.060 5.080 696,439 +0.00(+0.00%)
Dec 11, 2012 5.046 5.108 5.018 5.080 442,185 +0.01(+0.14%)
Dec 10, 2012 5.025 5.087 4.998 5.073 347,069 +0.04(+0.82%)
Dec 07, 2012 5.039 5.073 4.977 5.032 202,739 -0.01(-0.14%)
Dec 06, 2012 5.115 5.115 4.984 5.039 418,043 -0.06(-1.21%)
Dec 05, 2012 5.046 5.108 5.039 5.101 389,688 +0.04(+0.82%)
Dec 04, 2012 5.101 5.163 5.018 5.060 281,913 -0.05(-0.94%)
Nov 30, 2012 5.183 5.190 5.087 5.108 461,178 -0.09(-1.72%)
Nov 29, 2012 5.273 5.335 5.183 5.197 433,559 -0.05(-0.92%)
Nov 28, 2012 5.177 5.252 5.142 5.245 1,060,244 +0.07(+1.33%)
Nov 27, 2012 5.170 5.266 5.080 5.177 388,466 -0.01(-0.26%)
Nov 26, 2012 5.232 5.273 5.170 5.190 318,706 -0.06(-1.18%)
Nov 23, 2012 4.963 5.252 4.963 5.252 404,089 +0.26(+5.23%)
Nov 21, 2012 5.094 5.101 4.957 4.991 378,045 -0.12(-2.29%)
Nov 20, 2012 4.950 5.252 4.908 5.108 1,319,416 +0.19(+3.92%)
Nov 19, 2012 4.970 5.060 4.902 4.915 692,864 -0.06(-1.24%)
Nov 16, 2012 4.840 4.984 4.834 4.977 544,630 +0.12(+2.55%)
Nov 15, 2012 4.860 4.902 4.805 4.853 682,860 -0.05(-0.98%)
Nov 14, 2012 4.929 4.950 4.874 4.902 500,203 -0.05(-0.97%)
Nov 13, 2012 4.915 4.977 4.915 4.950 455,011 -0.02(-0.41%)
Nov 12, 2012 4.943 5.005 4.929 4.970 225,622 +0.01(+0.14%)
Nov 09, 2012 4.977 5.018 4.929 4.963 603,563 -0.07(-1.37%)
Nov 08, 2012 5.177 5.177 5.029 5.032 408,762 -0.13(-2.53%)
Nov 07, 2012 5.128 5.197 5.032 5.163 1,228,228 -0.05(-1.05%)
Nov 06, 2012 5.046 5.266 5.039 5.218 632,917 +0.17(+3.41%)
Nov 05, 2012 4.977 5.087 4.957 5.046 345,601 +0.05(+1.10%)
Nov 02, 2012 5.094 5.156 4.991 4.991 680,892 -0.09(-1.76%)
Nov 01, 2012 4.950 5.101 4.929 5.080 458,877 +0.13(+2.64%)
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%)
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.