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

Diana Shipping Inc (NY: DSX )

2.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2012 6.167 6.318 6.125 6.283 1,444,873 +0.14(+2.24%)
Feb 28, 2012 6.510 6.510 6.091 6.146 1,064,801 -0.27(-4.28%)
Feb 27, 2012 6.325 6.469 6.242 6.421 1,196,298 +0.08(+1.30%)
Feb 24, 2012 6.345 6.435 6.290 6.338 1,080,191 +0.03(+0.55%)
Feb 23, 2012 6.242 6.345 6.050 6.304 1,162,604 +0.03(+0.44%)
Feb 22, 2012 6.318 6.414 6.235 6.277 982,824 -0.03(-0.54%)
Feb 21, 2012 6.675 6.675 6.235 6.311 2,026,816 -0.36(-5.46%)
Feb 17, 2012 6.703 6.820 6.662 6.675 911,002 -0.03(-0.41%)
Feb 16, 2012 6.448 6.710 6.428 6.703 1,003,586 +0.25(+3.83%)
Feb 15, 2012 6.827 6.868 6.407 6.455 1,904,571 -0.33(-4.86%)
Feb 14, 2012 6.627 7.005 6.627 6.785 4,211,516 +0.24(+3.68%)
Feb 13, 2012 6.215 6.600 6.084 6.545 2,592,766 +0.42(+6.85%)
Feb 10, 2012 6.290 6.297 6.022 6.125 1,154,400 -0.25(-3.88%)
Feb 09, 2012 6.022 6.455 5.981 6.373 1,838,260 +0.34(+5.70%)
Feb 08, 2012 6.105 6.125 5.926 6.029 904,416 -0.04(-0.68%)
Feb 07, 2012 6.160 6.240 6.022 6.070 1,480,868 -0.08(-1.34%)
Feb 06, 2012 5.665 6.167 5.665 6.153 2,327,912 +0.45(+7.96%)
Feb 03, 2012 5.589 5.720 5.520 5.699 659,141 +0.12(+2.22%)
Feb 02, 2012 5.651 5.665 5.527 5.575 542,258 -0.06(-0.98%)
Feb 01, 2012 5.740 5.740 5.603 5.630 652,171 -0.10(-1.80%)
Jan 31, 2012 5.665 5.761 5.610 5.733 516,889 +0.05(+0.97%)
Jan 30, 2012 5.685 5.706 5.610 5.678 334,121 -0.05(-0.96%)
Jan 27, 2012 5.720 5.775 5.685 5.733 255,771 -0.03(-0.48%)
Jan 26, 2012 5.727 5.775 5.693 5.761 515,965 +0.05(+0.84%)
Jan 25, 2012 5.747 5.768 5.651 5.713 366,366 -0.03(-0.60%)
Jan 24, 2012 5.761 5.780 5.706 5.747 392,680 -0.03(-0.48%)
Jan 23, 2012 5.809 5.830 5.685 5.775 1,036,436 -0.03(-0.47%)
Jan 20, 2012 5.582 5.816 5.582 5.802 919,899 +0.20(+3.56%)
Jan 19, 2012 5.500 5.623 5.500 5.603 754,999 +0.14(+2.52%)
Jan 18, 2012 5.424 5.527 5.390 5.465 788,300 +0.06(+1.15%)
Jan 17, 2012 5.452 5.465 5.383 5.403 421,825 -0.01(-0.13%)
Jan 13, 2012 5.376 5.410 5.280 5.410 318,548 -0.01(-0.25%)
Jan 12, 2012 5.479 5.479 5.348 5.424 690,682 -0.04(-0.75%)
Jan 11, 2012 5.445 5.472 5.342 5.465 458,494 +0.00(+0.00%)
Jan 10, 2012 5.472 5.534 5.465 5.465 456,989 +0.04(+0.76%)
Jan 09, 2012 5.431 5.479 5.373 5.424 389,086 -0.03(-0.63%)
Jan 06, 2012 5.458 5.541 5.434 5.458 689,099 -0.01(-0.25%)
Jan 05, 2012 5.472 5.500 5.369 5.472 1,451,612 +0.01(+0.25%)
Jan 04, 2012 5.348 5.486 5.342 5.458 310,213 +0.32(+6.15%)
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%)
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.