Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.012 6.304 5.922 6.221 2,845,063 +0.24(+4.07%)
Mar 29, 2012 5.984 6.012 5.894 5.978 965,357 -0.05(-0.81%)
Mar 28, 2012 5.957 6.144 5.957 6.026 589,413 +0.06(+1.05%)
Mar 27, 2012 6.068 6.089 5.964 5.964 354,727 -0.08(-1.27%)
Mar 26, 2012 6.193 6.235 6.026 6.040 722,644 +0.01(+0.12%)
Mar 23, 2012 5.978 6.075 5.936 6.033 184,511 +0.06(+0.93%)
Mar 22, 2012 6.103 6.158 5.950 5.978 490,729 -0.19(-3.04%)
Mar 21, 2012 6.151 6.256 6.123 6.165 364,926 +0.04(+0.68%)
Mar 20, 2012 6.123 6.269 6.075 6.123 572,988 -0.15(-2.33%)
Mar 19, 2012 6.311 6.422 6.269 6.269 743,670 -0.07(-1.10%)
Mar 16, 2012 6.263 6.408 6.256 6.339 939,227 +0.13(+2.01%)
Mar 15, 2012 5.908 6.235 5.887 6.214 941,128 +0.30(+5.05%)
Mar 14, 2012 5.971 6.033 5.894 5.915 1,018,296 -0.06(-0.93%)
Mar 13, 2012 5.950 5.991 5.910 5.971 509,436 +0.04(+0.70%)
Mar 12, 2012 6.019 6.047 5.859 5.929 795,320 -0.08(-1.39%)
Mar 09, 2012 6.019 6.096 5.971 6.012 632,835 +0.04(+0.70%)
Mar 08, 2012 5.950 6.005 5.880 5.971 474,990 +0.04(+0.70%)
Mar 07, 2012 5.873 5.936 5.852 5.929 442,692 +0.08(+1.43%)
Mar 06, 2012 5.978 6.012 5.706 5.845 1,270,731 -0.24(-4.00%)
Mar 05, 2012 6.269 6.283 6.061 6.089 876,920 -0.20(-3.20%)
Mar 02, 2012 6.429 6.436 6.263 6.290 562,122 -0.13(-2.06%)
Mar 01, 2012 6.395 6.464 6.332 6.422 626,041 +0.07(+1.09%)
Feb 29, 2012 6.235 6.388 6.193 6.353 1,429,078 +0.14(+2.24%)
Feb 28, 2012 6.582 6.582 6.158 6.214 1,053,161 -0.28(-4.28%)
Feb 27, 2012 6.395 6.541 6.311 6.492 1,183,220 +0.08(+1.30%)
Feb 24, 2012 6.415 6.506 6.360 6.408 1,068,383 +0.03(+0.55%)
Feb 23, 2012 6.311 6.415 6.117 6.374 1,149,895 +0.03(+0.44%)
Feb 22, 2012 6.388 6.485 6.304 6.346 972,080 -0.03(-0.54%)
Feb 21, 2012 6.749 6.749 6.304 6.381 2,004,659 -0.37(-5.46%)
Feb 17, 2012 6.777 6.895 6.735 6.749 901,043 -0.03(-0.41%)
Feb 16, 2012 6.520 6.784 6.499 6.777 992,615 +0.25(+3.83%)
Feb 15, 2012 6.902 6.944 6.478 6.527 1,883,751 -0.33(-4.86%)
Feb 14, 2012 6.700 7.083 6.700 6.860 4,165,477 +0.24(+3.68%)
Feb 13, 2012 6.283 6.673 6.151 6.617 2,564,422 +0.42(+6.85%)
Feb 10, 2012 6.360 6.367 6.089 6.193 1,141,781 -0.25(-3.88%)
Feb 09, 2012 6.089 6.527 6.047 6.443 1,818,165 +0.35(+5.70%)
Feb 08, 2012 6.172 6.193 5.991 6.096 894,529 -0.04(-0.68%)
Feb 07, 2012 6.228 6.309 6.089 6.137 1,464,679 -0.08(-1.34%)
Feb 06, 2012 5.727 6.235 5.727 6.221 2,302,464 +0.46(+7.96%)
Feb 03, 2012 5.651 5.783 5.581 5.762 651,936 +0.13(+2.22%)
Feb 02, 2012 5.713 5.727 5.588 5.637 536,330 -0.06(-0.98%)
Feb 01, 2012 5.804 5.804 5.665 5.693 645,041 -0.10(-1.80%)
Jan 31, 2012 5.727 5.825 5.672 5.797 511,238 +0.06(+0.97%)
Jan 30, 2012 5.748 5.769 5.672 5.741 330,469 -0.06(-0.96%)
Jan 27, 2012 5.783 5.839 5.748 5.797 252,975 -0.03(-0.48%)
Jan 26, 2012 5.790 5.839 5.756 5.825 510,325 +0.05(+0.84%)
Jan 25, 2012 5.811 5.832 5.713 5.776 362,361 -0.03(-0.60%)
Jan 24, 2012 5.825 5.844 5.769 5.811 388,387 -0.03(-0.48%)
Jan 23, 2012 5.873 5.894 5.748 5.839 1,025,106 -0.03(-0.47%)
Jan 20, 2012 5.644 5.880 5.644 5.866 909,843 +0.20(+3.56%)
Jan 19, 2012 5.560 5.686 5.560 5.665 746,746 +0.14(+2.52%)
Jan 18, 2012 5.484 5.588 5.449 5.526 779,683 +0.06(+1.14%)
Jan 17, 2012 5.512 5.526 5.442 5.463 417,214 -0.01(-0.13%)
Jan 13, 2012 5.435 5.470 5.338 5.470 315,066 -0.01(-0.25%)
Jan 12, 2012 5.540 5.540 5.408 5.484 683,131 -0.04(-0.75%)
Jan 11, 2012 5.505 5.533 5.401 5.526 453,482 +0.00(+0.00%)
Jan 10, 2012 5.533 5.595 5.526 5.526 451,993 +0.04(+0.76%)
Jan 09, 2012 5.491 5.540 5.432 5.484 384,832 -0.03(-0.63%)
Jan 06, 2012 5.519 5.602 5.494 5.519 681,566 -0.01(-0.25%)
Jan 05, 2012 5.533 5.560 5.428 5.533 1,435,744 +0.01(+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.