Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.206 5.241 5.171 5.199 766,193 -0.04(-0.80%)
Dec 29, 2011 5.269 5.352 5.234 5.241 481,703 -0.06(-1.18%)
Dec 28, 2011 5.359 5.456 5.269 5.303 560,335 -0.09(-1.68%)
Dec 27, 2011 5.338 5.421 5.338 5.394 548,232 +0.03(+0.65%)
Dec 23, 2011 5.310 5.408 5.310 5.359 492,500 +0.03(+0.65%)
Dec 21, 2011 5.192 5.359 5.178 5.324 733,667 +0.10(+1.86%)
Dec 20, 2011 5.435 5.484 5.199 5.227 1,288,959 -0.09(-1.70%)
Dec 19, 2011 5.533 5.560 5.289 5.317 562,670 -0.24(-4.26%)
Dec 16, 2011 5.533 5.623 5.505 5.554 547,640 +0.03(+0.63%)
Dec 15, 2011 5.609 5.665 5.484 5.519 662,138 -0.06(-1.00%)
Dec 14, 2011 5.547 5.602 5.470 5.574 923,505 -0.03(-0.62%)
Dec 13, 2011 5.602 5.699 5.495 5.609 1,129,746 +0.03(+0.50%)
Dec 12, 2011 5.456 5.595 5.435 5.581 640,270 +0.04(+0.75%)
Dec 09, 2011 5.512 5.567 5.449 5.540 601,954 +0.02(+0.38%)
Dec 08, 2011 5.401 5.526 5.352 5.519 847,176 +0.05(+0.89%)
Dec 07, 2011 5.408 5.519 5.352 5.470 631,245 +0.05(+0.90%)
Dec 06, 2011 5.373 5.491 5.317 5.421 580,619 +0.06(+1.04%)
Dec 05, 2011 5.387 5.394 5.310 5.366 911,428 +0.08(+1.58%)
Dec 02, 2011 5.255 5.387 5.237 5.282 878,041 +0.08(+1.47%)
Dec 01, 2011 5.199 5.352 5.164 5.206 533,298 +0.00(+0.00%)
Nov 30, 2011 5.310 5.387 5.171 5.206 825,448 +0.06(+1.22%)
Nov 29, 2011 5.143 5.206 5.102 5.143 437,485 -0.01(-0.13%)
Nov 28, 2011 5.171 5.269 5.088 5.150 721,803 +0.11(+2.21%)
Nov 25, 2011 5.060 5.143 5.004 5.039 329,613 -0.09(-1.76%)
Nov 23, 2011 5.317 5.421 5.039 5.130 647,942 -0.16(-3.02%)
Nov 22, 2011 5.352 5.560 5.116 5.289 1,172,692 -0.20(-3.67%)
Nov 21, 2011 5.512 5.547 5.387 5.491 576,142 -0.13(-2.35%)
Nov 18, 2011 5.554 5.636 5.435 5.623 589,376 +0.10(+1.89%)
Nov 17, 2011 5.672 5.672 5.421 5.519 708,411 -0.18(-3.17%)
Nov 16, 2011 5.644 5.776 5.595 5.699 481,916 -0.05(-0.85%)
Nov 15, 2011 5.908 5.950 5.560 5.748 979,662 -0.19(-3.16%)
Nov 14, 2011 5.839 6.019 5.818 5.936 647,104 +0.09(+1.55%)
Nov 11, 2011 5.769 5.894 5.693 5.845 660,625 +0.17(+2.94%)
Nov 10, 2011 5.644 5.734 5.554 5.679 462,998 +0.13(+2.25%)
Nov 09, 2011 5.623 5.672 5.463 5.554 332,999 -0.26(-4.43%)
Nov 08, 2011 5.748 5.818 5.651 5.811 317,543 +0.10(+1.70%)
Nov 07, 2011 5.769 5.797 5.644 5.713 287,597 -0.06(-0.96%)
Nov 04, 2011 5.755 5.818 5.699 5.769 262,620 -0.01(-0.24%)
Nov 03, 2011 5.880 5.894 5.734 5.783 408,009 -0.02(-0.36%)
Nov 02, 2011 5.727 5.825 5.679 5.804 668,908 +0.15(+2.71%)
Nov 01, 2011 5.533 5.672 5.352 5.651 1,044,258 -0.07(-1.22%)
Oct 31, 2011 5.762 5.797 5.574 5.720 703,377 -0.13(-2.14%)
Oct 28, 2011 5.699 5.908 5.644 5.845 713,950 +0.12(+2.06%)
Oct 27, 2011 5.679 5.804 5.547 5.727 835,335 +0.19(+3.39%)
Oct 26, 2011 5.630 5.630 5.456 5.540 634,799 -0.01(-0.13%)
Oct 25, 2011 5.623 5.623 5.456 5.547 374,978 -0.09(-1.60%)
Oct 24, 2011 5.547 5.727 5.498 5.637 604,623 +0.11(+2.01%)
Oct 21, 2011 5.484 5.630 5.421 5.526 758,355 +0.06(+1.02%)
Oct 20, 2011 5.505 5.693 5.415 5.470 1,149,076 -0.04(-0.76%)
Oct 19, 2011 5.609 5.755 5.442 5.512 801,661 -0.13(-2.22%)
Oct 18, 2011 5.630 5.644 5.456 5.637 759,530 +0.00(+0.00%)
Oct 17, 2011 5.811 5.832 5.547 5.637 1,023,421 -0.24(-4.02%)
Oct 14, 2011 5.845 5.908 5.797 5.873 588,709 +0.14(+2.42%)
Oct 13, 2011 5.623 5.818 5.502 5.734 581,313 +0.09(+1.60%)
Oct 12, 2011 5.616 5.845 5.595 5.644 958,247 +0.10(+1.75%)
Oct 11, 2011 5.248 5.602 5.198 5.547 800,795 +0.26(+5.00%)
Oct 10, 2011 5.046 5.303 5.046 5.282 596,133 +0.36(+7.34%)
Oct 07, 2011 5.178 5.199 4.900 4.921 526,185 -0.22(-4.32%)
Oct 06, 2011 5.004 5.227 4.970 5.143 507,358 +0.13(+2.49%)
Oct 05, 2011 4.886 5.081 4.865 5.018 611,502 +0.09(+1.83%)
Oct 04, 2011 4.768 4.949 4.580 4.928 896,749 +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.