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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.579 4.606 4.518 4.525 260,142 -0.05(-1.04%)
Jul 30, 2012 4.606 4.619 4.518 4.572 460,839 -0.01(-0.30%)
Jul 27, 2012 4.504 4.606 4.484 4.586 346,995 +0.08(+1.80%)
Jul 26, 2012 4.545 4.586 4.450 4.504 497,074 -0.04(-0.89%)
Jul 25, 2012 4.403 4.558 4.308 4.545 883,744 +0.18(+4.19%)
Jul 24, 2012 4.206 4.382 3.989 4.362 1,826,586 +0.09(+2.06%)
Jul 23, 2012 4.572 4.592 4.254 4.274 1,444,991 -0.38(-8.15%)
Jul 20, 2012 4.768 4.809 4.653 4.653 313,984 -0.16(-3.24%)
Jul 19, 2012 4.707 4.816 4.680 4.809 668,924 +0.13(+2.75%)
Jul 18, 2012 4.646 4.701 4.613 4.680 808,675 +0.02(+0.44%)
Jul 17, 2012 4.741 4.755 4.606 4.660 459,856 -0.07(-1.57%)
Jul 16, 2012 4.809 4.809 4.728 4.735 349,695 -0.06(-1.27%)
Jul 13, 2012 4.802 4.863 4.782 4.795 224,404 +0.01(+0.14%)
Jul 12, 2012 4.850 4.860 4.768 4.789 349,928 -0.09(-1.94%)
Jul 11, 2012 4.897 4.944 4.829 4.884 326,398 -0.03(-0.69%)
Jul 10, 2012 5.121 5.141 4.904 4.917 629,295 -0.19(-3.71%)
Jul 09, 2012 5.243 5.249 5.100 5.107 198,387 -0.12(-2.33%)
Jul 06, 2012 5.249 5.263 5.168 5.229 366,260 -0.09(-1.66%)
Jul 05, 2012 5.419 5.446 5.270 5.317 543,552 -0.16(-2.97%)
Jul 03, 2012 5.283 5.493 5.283 5.480 870,363 +0.20(+3.85%)
Jul 02, 2012 5.215 5.297 5.101 5.276 474,895 +0.01(+0.13%)
Jun 29, 2012 5.080 5.317 5.019 5.270 936,215 +0.26(+5.28%)
Jun 28, 2012 4.924 5.039 4.904 5.005 478,787 +0.03(+0.54%)
Jun 27, 2012 4.985 5.039 4.911 4.978 649,329 -0.01(-0.27%)
Jun 26, 2012 4.938 5.053 4.938 4.992 483,179 +0.03(+0.68%)
Jun 25, 2012 4.890 4.999 4.836 4.958 762,330 +0.03(+0.55%)
Jun 22, 2012 4.931 4.965 4.904 4.931 287,036 +0.02(+0.41%)
Jun 21, 2012 4.944 5.005 4.890 4.911 325,373 -0.04(-0.82%)
Jun 20, 2012 5.019 5.026 4.904 4.951 266,359 -0.06(-1.22%)
Jun 19, 2012 4.911 5.053 4.911 5.012 320,256 +0.14(+2.78%)
Jun 18, 2012 4.897 4.931 4.856 4.877 535,036 -0.03(-0.69%)
Jun 15, 2012 4.836 4.961 4.836 4.911 852,952 +0.08(+1.68%)
Jun 14, 2012 4.802 4.877 4.748 4.829 630,484 +0.04(+0.85%)
Jun 13, 2012 4.850 4.904 4.762 4.789 588,317 -0.10(-2.08%)
Jun 12, 2012 4.985 4.985 4.856 4.890 479,793 -0.05(-0.96%)
Jun 11, 2012 5.012 5.100 4.938 4.938 457,021 -0.02(-0.41%)
Jun 08, 2012 4.978 4.999 4.944 4.958 787,052 -0.05(-1.08%)
Jun 07, 2012 5.107 5.141 4.992 5.012 927,086 -0.05(-1.07%)
Jun 06, 2012 5.005 5.127 4.972 5.066 1,132,491 +0.12(+2.33%)
Jun 05, 2012 4.985 5.046 4.917 4.951 1,479,788 -0.07(-1.35%)
Jun 04, 2012 5.209 5.283 5.019 5.019 973,944 -0.20(-3.77%)
Jun 01, 2012 5.107 5.290 5.107 5.215 973,728 +0.00(+0.00%)
May 31, 2012 5.270 5.303 5.161 5.215 850,903 -0.05(-0.90%)
May 30, 2012 5.425 5.451 5.243 5.263 655,305 -0.22(-4.07%)
May 29, 2012 5.615 5.669 5.439 5.486 576,737 -0.10(-1.82%)
May 25, 2012 5.439 5.615 5.392 5.588 673,342 +0.18(+3.38%)
May 24, 2012 5.486 5.547 5.378 5.405 793,209 -0.09(-1.60%)
May 23, 2012 5.243 5.500 5.215 5.493 856,620 +0.24(+4.65%)
May 22, 2012 5.297 5.419 5.236 5.249 962,198 -0.03(-0.64%)
May 21, 2012 4.884 5.283 4.884 5.283 926,481 +0.41(+8.33%)
May 18, 2012 4.924 4.965 4.870 4.877 681,606 -0.01(-0.28%)
May 17, 2012 4.938 5.012 4.870 4.890 669,728 -0.05(-1.10%)
May 16, 2012 4.992 5.094 4.917 4.944 649,831 -0.05(-0.95%)
May 15, 2012 5.019 5.053 4.958 4.992 713,596 -0.03(-0.54%)
May 14, 2012 5.114 5.141 5.005 5.019 548,551 -0.13(-2.50%)
May 11, 2012 5.175 5.243 5.148 5.148 575,978 -0.07(-1.30%)
May 10, 2012 5.283 5.324 5.215 5.215 479,505 -0.04(-0.77%)
May 09, 2012 5.222 5.283 5.161 5.256 559,426 +0.00(+0.00%)
May 08, 2012 5.195 5.290 5.161 5.256 838,918 +0.03(+0.65%)
May 07, 2012 5.290 5.358 5.215 5.222 688,880 -0.06(-1.15%)
May 04, 2012 5.202 5.398 5.195 5.283 1,124,851 +0.07(+1.43%)
May 03, 2012 5.310 5.405 5.148 5.209 1,106,722 -0.20(-3.63%)
May 02, 2012 5.358 5.405 5.303 5.405 642,963 +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.