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

Diana Shipping Inc (NY: DSX )

2.830 -0.040 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jul 31, 2012 4.560 4.587 4.499 4.506 261,233 -0.05(-1.04%)
Jul 30, 2012 4.587 4.600 4.499 4.553 462,771 -0.01(-0.30%)
Jul 27, 2012 4.485 4.587 4.465 4.566 348,450 +0.08(+1.80%)
Jul 26, 2012 4.526 4.566 4.431 4.485 499,158 -0.04(-0.89%)
Jul 25, 2012 4.384 4.539 4.290 4.526 887,449 +0.18(+4.19%)
Jul 24, 2012 4.189 4.364 3.973 4.344 1,834,245 +0.09(+2.06%)
Jul 23, 2012 4.553 4.573 4.236 4.256 1,451,050 -0.38(-8.15%)
Jul 20, 2012 4.748 4.789 4.634 4.634 315,301 -0.16(-3.24%)
Jul 19, 2012 4.688 4.796 4.661 4.789 671,728 +0.13(+2.75%)
Jul 18, 2012 4.627 4.681 4.593 4.661 812,066 +0.02(+0.44%)
Jul 17, 2012 4.722 4.735 4.587 4.641 461,784 -0.07(-1.57%)
Jul 16, 2012 4.789 4.789 4.708 4.715 351,161 -0.06(-1.27%)
Jul 13, 2012 4.782 4.843 4.762 4.775 225,345 +0.01(+0.14%)
Jul 12, 2012 4.829 4.840 4.748 4.769 351,395 -0.09(-1.94%)
Jul 11, 2012 4.877 4.924 4.809 4.863 327,766 -0.03(-0.69%)
Jul 10, 2012 5.099 5.119 4.883 4.897 631,933 -0.19(-3.71%)
Jul 09, 2012 5.221 5.227 5.079 5.086 199,219 -0.12(-2.33%)
Jul 06, 2012 5.227 5.241 5.146 5.207 367,796 -0.09(-1.66%)
Jul 05, 2012 5.396 5.423 5.248 5.295 545,831 -0.16(-2.97%)
Jul 03, 2012 5.261 5.470 5.261 5.457 874,013 +0.20(+3.85%)
Jul 02, 2012 5.194 5.275 5.080 5.254 476,887 +0.01(+0.13%)
Jun 29, 2012 5.059 5.295 4.998 5.248 940,140 +0.26(+5.28%)
Jun 28, 2012 4.904 5.018 4.883 4.985 480,795 +0.03(+0.54%)
Jun 27, 2012 4.964 5.018 4.890 4.958 652,052 -0.01(-0.27%)
Jun 26, 2012 4.917 5.032 4.917 4.971 485,205 +0.03(+0.68%)
Jun 25, 2012 4.870 4.978 4.816 4.937 765,527 +0.03(+0.55%)
Jun 22, 2012 4.910 4.944 4.883 4.910 288,239 +0.02(+0.41%)
Jun 21, 2012 4.924 4.984 4.870 4.890 326,737 -0.04(-0.82%)
Jun 20, 2012 4.998 5.005 4.883 4.931 267,476 -0.06(-1.22%)
Jun 19, 2012 4.890 5.032 4.890 4.991 321,599 +0.13(+2.78%)
Jun 18, 2012 4.877 4.910 4.836 4.856 537,279 -0.03(-0.69%)
Jun 15, 2012 4.816 4.941 4.816 4.890 856,529 +0.08(+1.68%)
Jun 14, 2012 4.782 4.856 4.728 4.809 633,128 +0.04(+0.85%)
Jun 13, 2012 4.829 4.883 4.742 4.769 590,784 -0.10(-2.08%)
Jun 12, 2012 4.964 4.964 4.836 4.870 481,804 -0.05(-0.96%)
Jun 11, 2012 4.991 5.079 4.917 4.917 458,937 -0.02(-0.41%)
Jun 08, 2012 4.958 4.978 4.924 4.937 790,352 -0.05(-1.08%)
Jun 07, 2012 5.086 5.119 4.971 4.991 930,973 -0.05(-1.07%)
Jun 06, 2012 4.985 5.106 4.951 5.045 1,137,240 +0.11(+2.33%)
Jun 05, 2012 4.964 5.025 4.897 4.931 1,485,992 -0.07(-1.35%)
Jun 04, 2012 5.187 5.261 4.998 4.998 978,027 -0.20(-3.77%)
Jun 01, 2012 5.086 5.268 5.086 5.194 977,811 +0.00(+0.00%)
May 31, 2012 5.248 5.281 5.140 5.194 854,471 -0.05(-0.90%)
May 30, 2012 5.403 5.428 5.221 5.241 658,053 -0.22(-4.07%)
May 29, 2012 5.592 5.646 5.416 5.463 579,155 -0.10(-1.82%)
May 25, 2012 5.416 5.592 5.369 5.565 676,166 +0.18(+3.38%)
May 24, 2012 5.463 5.524 5.356 5.383 796,535 -0.09(-1.60%)
May 23, 2012 5.221 5.477 5.194 5.470 860,211 +0.24(+4.65%)
May 22, 2012 5.275 5.396 5.214 5.227 966,232 -0.03(-0.64%)
May 21, 2012 4.863 5.261 4.863 5.261 930,366 +0.40(+8.33%)
May 18, 2012 4.904 4.944 4.850 4.856 684,464 -0.01(-0.28%)
May 17, 2012 4.917 4.991 4.850 4.870 672,536 -0.05(-1.10%)
May 16, 2012 4.971 5.072 4.897 4.924 652,556 -0.05(-0.95%)
May 15, 2012 4.998 5.032 4.937 4.971 716,588 -0.03(-0.54%)
May 14, 2012 5.092 5.119 4.985 4.998 550,851 -0.13(-2.50%)
May 11, 2012 5.153 5.221 5.126 5.126 578,393 -0.07(-1.30%)
May 10, 2012 5.261 5.302 5.194 5.194 481,515 -0.04(-0.77%)
May 09, 2012 5.200 5.261 5.140 5.234 561,772 +0.00(+0.00%)
May 08, 2012 5.173 5.268 5.140 5.234 842,435 +0.03(+0.65%)
May 07, 2012 5.268 5.335 5.194 5.200 691,768 -0.06(-1.15%)
May 04, 2012 5.180 5.376 5.173 5.261 1,129,568 +0.07(+1.43%)
May 03, 2012 5.288 5.383 5.126 5.187 1,111,363 -0.20(-3.63%)
May 02, 2012 5.335 5.383 5.281 5.383 645,659 +0.01(+0.13%)
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.