Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.149 5.183 5.115 5.142 774,662 -0.04(-0.80%)
Dec 29, 2011 5.211 5.293 5.177 5.183 487,027 -0.06(-1.18%)
Dec 28, 2011 5.300 5.397 5.211 5.245 566,528 -0.09(-1.68%)
Dec 27, 2011 5.280 5.362 5.280 5.335 554,292 +0.03(+0.65%)
Dec 23, 2011 5.252 5.348 5.252 5.300 497,944 +0.03(+0.65%)
Dec 21, 2011 5.135 5.300 5.122 5.266 741,775 +0.10(+1.86%)
Dec 20, 2011 5.376 5.424 5.142 5.170 1,303,206 -0.09(-1.70%)
Dec 19, 2011 5.472 5.500 5.232 5.259 568,889 -0.23(-4.26%)
Dec 16, 2011 5.472 5.562 5.445 5.493 553,692 +0.03(+0.63%)
Dec 15, 2011 5.548 5.603 5.424 5.458 669,456 -0.05(-1.00%)
Dec 14, 2011 5.486 5.541 5.410 5.513 933,712 -0.03(-0.62%)
Dec 13, 2011 5.541 5.637 5.435 5.548 1,142,232 +0.03(+0.50%)
Dec 12, 2011 5.397 5.534 5.376 5.520 647,347 +0.04(+0.75%)
Dec 09, 2011 5.452 5.507 5.390 5.479 608,607 +0.02(+0.38%)
Dec 08, 2011 5.342 5.465 5.293 5.458 856,540 +0.05(+0.89%)
Dec 07, 2011 5.348 5.458 5.293 5.410 638,222 +0.05(+0.90%)
Dec 06, 2011 5.314 5.431 5.259 5.362 587,037 +0.05(+1.04%)
Dec 05, 2011 5.328 5.335 5.252 5.307 921,502 +0.08(+1.58%)
Dec 02, 2011 5.197 5.328 5.180 5.225 887,746 +0.08(+1.47%)
Dec 01, 2011 5.142 5.293 5.108 5.149 539,193 +0.00(+0.00%)
Nov 30, 2011 5.252 5.328 5.115 5.149 834,572 +0.06(+1.22%)
Nov 29, 2011 5.087 5.149 5.046 5.087 442,320 -0.01(-0.14%)
Nov 28, 2011 5.115 5.211 5.032 5.094 729,781 +0.11(+2.21%)
Nov 25, 2011 5.005 5.087 4.950 4.984 333,256 -0.09(-1.76%)
Nov 23, 2011 5.259 5.362 4.984 5.073 655,103 -0.16(-3.02%)
Nov 22, 2011 5.293 5.500 5.060 5.232 1,185,653 -0.20(-3.67%)
Nov 21, 2011 5.452 5.486 5.328 5.431 582,510 -0.13(-2.35%)
Nov 18, 2011 5.493 5.575 5.376 5.562 595,890 +0.10(+1.89%)
Nov 17, 2011 5.610 5.610 5.362 5.458 716,241 -0.18(-3.17%)
Nov 16, 2011 5.582 5.713 5.534 5.637 487,242 -0.05(-0.85%)
Nov 15, 2011 5.843 5.885 5.500 5.685 990,490 -0.19(-3.16%)
Nov 14, 2011 5.775 5.953 5.754 5.871 654,256 +0.09(+1.55%)
Nov 11, 2011 5.706 5.830 5.630 5.782 667,927 +0.16(+2.94%)
Nov 10, 2011 5.582 5.672 5.493 5.617 468,115 +0.12(+2.25%)
Nov 09, 2011 5.562 5.610 5.403 5.493 336,680 -0.25(-4.43%)
Nov 08, 2011 5.685 5.754 5.589 5.747 321,053 +0.10(+1.70%)
Nov 07, 2011 5.706 5.733 5.582 5.651 290,776 -0.05(-0.96%)
Nov 04, 2011 5.692 5.754 5.637 5.706 265,522 -0.01(-0.24%)
Nov 03, 2011 5.816 5.830 5.672 5.720 412,518 -0.02(-0.36%)
Nov 02, 2011 5.665 5.761 5.617 5.740 676,301 +0.15(+2.71%)
Nov 01, 2011 5.472 5.610 5.293 5.589 1,055,800 -0.07(-1.21%)
Oct 31, 2011 5.699 5.733 5.513 5.658 711,151 -0.12(-2.14%)
Oct 28, 2011 5.637 5.843 5.582 5.782 721,841 +0.12(+2.06%)
Oct 27, 2011 5.617 5.740 5.486 5.665 844,568 +0.19(+3.39%)
Oct 26, 2011 5.568 5.568 5.397 5.479 641,815 -0.01(-0.13%)
Oct 25, 2011 5.562 5.562 5.397 5.486 379,123 -0.09(-1.60%)
Oct 24, 2011 5.486 5.665 5.438 5.575 611,306 +0.11(+2.01%)
Oct 21, 2011 5.424 5.568 5.362 5.465 766,737 +0.05(+1.02%)
Oct 20, 2011 5.445 5.630 5.355 5.410 1,161,777 -0.04(-0.76%)
Oct 19, 2011 5.548 5.692 5.383 5.452 810,521 -0.12(-2.22%)
Oct 18, 2011 5.568 5.582 5.397 5.575 767,925 +0.00(+0.00%)
Oct 17, 2011 5.747 5.768 5.486 5.575 1,034,733 -0.23(-4.02%)
Oct 14, 2011 5.782 5.843 5.733 5.809 595,216 +0.14(+2.42%)
Oct 13, 2011 5.562 5.754 5.442 5.672 587,738 +0.09(+1.60%)
Oct 12, 2011 5.555 5.782 5.534 5.582 968,838 +0.10(+1.75%)
Oct 11, 2011 5.190 5.541 5.142 5.486 809,645 +0.26(+5.00%)
Oct 10, 2011 4.991 5.245 4.991 5.225 602,722 +0.36(+7.34%)
Oct 07, 2011 5.122 5.142 4.847 4.867 532,001 -0.22(-4.32%)
Oct 06, 2011 4.950 5.170 4.915 5.087 512,966 +0.12(+2.49%)
Oct 05, 2011 4.833 5.025 4.812 4.963 618,260 +0.09(+1.83%)
Oct 04, 2011 4.716 4.895 4.530 4.874 906,660 +0.11(+2.31%)
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.