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

Diana Shipping Inc (NY: DSX )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2012 5.558 5.652 5.504 5.625 526,821 +0.05(+0.97%)
Jan 30, 2012 5.578 5.598 5.504 5.571 340,542 -0.05(-0.96%)
Jan 27, 2012 5.612 5.666 5.578 5.625 260,685 -0.03(-0.48%)
Jan 26, 2012 5.619 5.666 5.586 5.652 525,880 +0.05(+0.84%)
Jan 25, 2012 5.639 5.659 5.544 5.605 373,406 -0.03(-0.60%)
Jan 24, 2012 5.652 5.671 5.599 5.639 400,226 -0.03(-0.48%)
Jan 23, 2012 5.700 5.720 5.578 5.666 1,056,352 -0.03(-0.47%)
Jan 20, 2012 5.477 5.706 5.477 5.693 937,575 +0.20(+3.56%)
Jan 19, 2012 5.396 5.517 5.396 5.497 769,507 +0.13(+2.52%)
Jan 18, 2012 5.322 5.423 5.288 5.362 803,448 +0.06(+1.14%)
Jan 17, 2012 5.349 5.362 5.281 5.302 429,931 -0.01(-0.13%)
Jan 13, 2012 5.275 5.308 5.180 5.308 324,669 -0.01(-0.25%)
Jan 12, 2012 5.376 5.376 5.248 5.322 703,954 -0.04(-0.75%)
Jan 11, 2012 5.342 5.369 5.241 5.362 467,305 +0.00(+0.00%)
Jan 10, 2012 5.369 5.430 5.362 5.362 465,770 +0.04(+0.76%)
Jan 09, 2012 5.329 5.376 5.271 5.322 396,562 -0.03(-0.63%)
Jan 06, 2012 5.356 5.436 5.332 5.356 702,341 -0.01(-0.25%)
Jan 05, 2012 5.369 5.396 5.268 5.369 1,479,506 +0.01(+0.25%)
Jan 04, 2012 5.248 5.383 5.241 5.356 316,174 +0.31(+6.15%)
Dec 30, 2011 5.052 5.086 5.018 5.045 789,547 -0.04(-0.80%)
Dec 29, 2011 5.113 5.194 5.079 5.086 496,386 -0.06(-1.18%)
Dec 28, 2011 5.200 5.295 5.113 5.146 577,414 -0.09(-1.68%)
Dec 27, 2011 5.180 5.261 5.180 5.234 564,943 +0.03(+0.65%)
Dec 23, 2011 5.153 5.248 5.153 5.200 507,512 +0.03(+0.65%)
Dec 21, 2011 5.039 5.200 5.025 5.167 756,029 +0.09(+1.86%)
Dec 20, 2011 5.275 5.322 5.045 5.072 1,328,248 -0.09(-1.70%)
Dec 19, 2011 5.369 5.396 5.133 5.160 579,821 -0.23(-4.26%)
Dec 16, 2011 5.369 5.457 5.342 5.389 564,332 +0.03(+0.63%)
Dec 15, 2011 5.443 5.497 5.322 5.356 682,320 -0.05(-1.00%)
Dec 14, 2011 5.383 5.436 5.308 5.410 951,654 -0.03(-0.62%)
Dec 13, 2011 5.436 5.531 5.333 5.443 1,164,181 +0.03(+0.50%)
Dec 12, 2011 5.295 5.430 5.275 5.416 659,786 +0.04(+0.75%)
Dec 09, 2011 5.349 5.403 5.288 5.376 620,302 +0.02(+0.38%)
Dec 08, 2011 5.241 5.362 5.194 5.356 872,999 +0.05(+0.89%)
Dec 07, 2011 5.248 5.356 5.194 5.308 650,486 +0.05(+0.90%)
Dec 06, 2011 5.214 5.329 5.160 5.261 598,317 +0.05(+1.04%)
Dec 05, 2011 5.227 5.234 5.153 5.207 939,209 +0.08(+1.58%)
Dec 02, 2011 5.099 5.227 5.082 5.126 904,804 +0.07(+1.47%)
Dec 01, 2011 5.045 5.194 5.012 5.052 549,554 +0.00(+0.00%)
Nov 30, 2011 5.153 5.227 5.018 5.052 850,609 +0.06(+1.22%)
Nov 29, 2011 4.991 5.052 4.951 4.991 450,820 -0.01(-0.13%)
Nov 28, 2011 5.018 5.113 4.937 4.998 743,804 +0.11(+2.21%)
Nov 25, 2011 4.910 4.991 4.856 4.890 339,659 -0.09(-1.76%)
Nov 23, 2011 5.160 5.261 4.890 4.978 667,691 -0.16(-3.02%)
Nov 22, 2011 5.194 5.396 4.964 5.133 1,208,436 -0.20(-3.67%)
Nov 21, 2011 5.349 5.383 5.227 5.329 593,703 -0.13(-2.35%)
Nov 18, 2011 5.389 5.470 5.275 5.457 607,340 +0.10(+1.89%)
Nov 17, 2011 5.504 5.504 5.261 5.356 730,004 -0.18(-3.17%)
Nov 16, 2011 5.477 5.605 5.430 5.531 496,605 -0.05(-0.85%)
Nov 15, 2011 5.733 5.774 5.396 5.578 1,009,523 -0.18(-3.16%)
Nov 14, 2011 5.666 5.841 5.646 5.760 666,829 +0.09(+1.55%)
Nov 11, 2011 5.598 5.720 5.524 5.673 680,762 +0.16(+2.94%)
Nov 10, 2011 5.477 5.565 5.389 5.511 477,111 +0.12(+2.25%)
Nov 09, 2011 5.457 5.504 5.302 5.389 343,149 -0.25(-4.43%)
Nov 08, 2011 5.578 5.646 5.484 5.639 327,222 +0.09(+1.70%)
Nov 07, 2011 5.598 5.625 5.477 5.544 296,364 -0.05(-0.96%)
Nov 04, 2011 5.585 5.646 5.531 5.598 270,625 -0.01(-0.24%)
Nov 03, 2011 5.706 5.720 5.565 5.612 420,445 -0.02(-0.36%)
Nov 02, 2011 5.558 5.652 5.511 5.632 689,297 +0.15(+2.71%)
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.