Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.845 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.828 5.902 5.700 5.727 666,959 -0.16(-2.75%)
Feb 27, 2013 5.733 5.888 5.733 5.888 570,071 +0.16(+2.83%)
Feb 26, 2013 5.733 5.747 5.673 5.727 297,483 +0.02(+0.35%)
Feb 22, 2013 5.794 5.834 5.679 5.706 368,482 -0.08(-1.40%)
Feb 21, 2013 6.044 6.071 5.558 5.787 867,114 -0.28(-4.56%)
Feb 20, 2013 5.976 6.104 5.976 6.064 990,801 +0.03(+0.56%)
Feb 19, 2013 5.976 6.030 5.936 6.030 278,131 +0.08(+1.36%)
Feb 15, 2013 6.010 6.064 5.942 5.949 326,808 -0.07(-1.12%)
Feb 14, 2013 6.091 6.104 5.996 6.017 296,344 -0.09(-1.44%)
Feb 13, 2013 6.151 6.192 6.071 6.104 667,014 +0.00(+0.00%)
Feb 12, 2013 5.969 6.185 5.941 6.104 867,061 +0.13(+2.26%)
Feb 11, 2013 5.888 5.983 5.888 5.969 394,384 +0.05(+0.80%)
Feb 08, 2013 5.828 5.983 5.828 5.922 379,044 +0.09(+1.50%)
Feb 07, 2013 5.868 5.915 5.787 5.834 316,036 -0.04(-0.69%)
Feb 06, 2013 5.787 5.915 5.767 5.875 323,120 +0.02(+0.35%)
Feb 04, 2013 5.895 5.929 5.841 5.855 436,470 -0.08(-1.36%)
Feb 01, 2013 5.922 6.003 5.828 5.936 711,121 +0.05(+0.92%)
Jan 31, 2013 5.929 5.969 5.868 5.882 851,808 -0.04(-0.68%)
Jan 30, 2013 5.956 6.017 5.895 5.922 650,818 -0.01(-0.11%)
Jan 29, 2013 5.949 6.023 5.882 5.929 1,226,226 -0.04(-0.68%)
Jan 28, 2013 5.956 6.071 5.909 5.969 649,165 +0.00(+0.00%)
Jan 25, 2013 6.037 6.057 5.956 5.969 572,753 -0.03(-0.45%)
Jan 24, 2013 5.983 6.037 5.936 5.996 784,043 -0.03(-0.56%)
Jan 23, 2013 6.071 6.071 5.942 6.030 860,548 -0.05(-0.78%)
Jan 22, 2013 5.747 6.077 5.740 6.077 1,459,066 +0.37(+6.50%)
Jan 18, 2013 5.679 5.774 5.666 5.706 520,621 +0.01(+0.24%)
Jan 17, 2013 5.693 5.915 5.693 5.693 804,148 -0.01(-0.24%)
Jan 16, 2013 5.700 5.733 5.679 5.706 299,618 -0.03(-0.47%)
Jan 15, 2013 5.700 5.753 5.693 5.733 288,909 +0.01(+0.24%)
Jan 14, 2013 5.720 5.752 5.659 5.720 613,437 +0.01(+0.12%)
Jan 11, 2013 5.807 5.909 5.686 5.713 1,145,421 -0.09(-1.63%)
Jan 10, 2013 5.767 5.828 5.707 5.807 901,838 +0.10(+1.77%)
Jan 09, 2013 5.747 5.747 5.666 5.706 1,141,063 -0.02(-0.35%)
Jan 08, 2013 5.652 5.760 5.612 5.727 1,125,754 +0.11(+2.04%)
Jan 07, 2013 5.673 5.760 5.565 5.612 866,917 -0.03(-0.60%)
Jan 04, 2013 5.356 5.720 5.356 5.646 1,143,661 +0.28(+5.15%)
Jan 03, 2013 5.018 5.369 5.018 5.369 827,863 +0.33(+6.56%)
Jan 02, 2013 4.971 5.045 4.924 5.039 611,011 +0.11(+2.33%)
Dec 31, 2012 4.829 4.944 4.829 4.924 433,157 +0.07(+1.39%)
Dec 28, 2012 4.917 4.931 4.836 4.856 440,282 -0.09(-1.77%)
Dec 27, 2012 4.978 4.991 4.897 4.944 492,608 -0.04(-0.81%)
Dec 26, 2012 5.025 5.038 4.958 4.985 425,753 -0.05(-0.94%)
Dec 24, 2012 5.018 5.066 4.964 5.032 288,337 -0.01(-0.13%)
Dec 21, 2012 5.039 5.059 4.870 5.039 661,619 -0.02(-0.40%)
Dec 20, 2012 4.910 5.092 4.897 5.059 658,068 +0.12(+2.46%)
Dec 19, 2012 4.910 4.958 4.883 4.937 455,108 +0.01(+0.27%)
Dec 18, 2012 4.931 4.971 4.877 4.924 522,433 -0.03(-0.54%)
Dec 17, 2012 4.924 4.991 4.890 4.951 306,657 +0.01(+0.14%)
Dec 14, 2012 4.964 5.025 4.897 4.944 346,002 -0.04(-0.81%)
Dec 13, 2012 4.991 5.025 4.944 4.985 354,115 +0.00(+0.00%)
Dec 12, 2012 5.005 5.066 4.964 4.985 709,822 +0.00(+0.00%)
Dec 11, 2012 4.951 5.012 4.924 4.985 450,682 +0.01(+0.14%)
Dec 10, 2012 4.931 4.991 4.904 4.978 353,738 +0.04(+0.82%)
Dec 07, 2012 4.944 4.978 4.883 4.937 206,635 -0.01(-0.14%)
Dec 06, 2012 5.018 5.018 4.890 4.944 426,076 -0.06(-1.21%)
Dec 05, 2012 4.951 5.012 4.944 5.005 397,176 +0.04(+0.82%)
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.