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 -0.060 (-2.00%)
Official Closing 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 (%)
Oct 31, 2012 4.694 4.911 4.694 4.877 662,435 +0.15(+3.15%)
Oct 26, 2012 4.721 4.728 4.728 4.728 368,358 -0.01(-0.14%)
Oct 25, 2012 4.802 4.809 4.721 4.735 958,771 -0.08(-1.69%)
Oct 24, 2012 4.904 4.917 4.795 4.816 620,352 -0.09(-1.80%)
Oct 23, 2012 4.775 4.938 4.694 4.904 975,698 +0.04(+0.84%)
Oct 19, 2012 4.877 4.877 4.728 4.863 698,416 -0.01(-0.28%)
Oct 18, 2012 4.768 4.938 4.768 4.877 1,291,218 +0.07(+1.41%)
Oct 17, 2012 4.680 4.823 4.660 4.809 842,745 +0.12(+2.60%)
Oct 16, 2012 4.531 4.707 4.470 4.687 957,108 +0.17(+3.75%)
Oct 15, 2012 4.558 4.572 4.484 4.518 401,274 +0.00(+0.00%)
Oct 12, 2012 4.552 4.673 4.511 4.518 810,258 -0.03(-0.74%)
Oct 11, 2012 4.477 4.572 4.471 4.552 405,914 +0.08(+1.82%)
Oct 10, 2012 4.457 4.491 4.382 4.470 524,483 +0.05(+1.07%)
Oct 09, 2012 4.518 4.525 4.423 4.423 447,943 -0.09(-2.10%)
Oct 08, 2012 4.558 4.572 4.504 4.518 240,730 -0.05(-1.19%)
Oct 05, 2012 4.552 4.599 4.538 4.572 416,695 +0.02(+0.45%)
Oct 04, 2012 4.477 4.592 4.464 4.552 561,983 +0.08(+1.82%)
Oct 03, 2012 4.497 4.538 4.464 4.470 373,534 -0.03(-0.60%)
Oct 02, 2012 4.511 4.518 4.457 4.497 351,409 +0.00(+0.00%)
Oct 01, 2012 4.423 4.497 4.403 4.497 555,661 +0.12(+2.79%)
Sep 28, 2012 4.403 4.430 4.376 4.376 557,802 -0.06(-1.37%)
Sep 27, 2012 4.450 4.484 4.396 4.437 812,149 +0.00(+0.00%)
Sep 26, 2012 4.416 4.457 4.369 4.437 629,993 +0.01(+0.15%)
Sep 25, 2012 4.565 4.586 4.403 4.430 1,070,359 -0.14(-2.97%)
Sep 24, 2012 4.707 4.728 4.558 4.565 773,845 -0.14(-3.02%)
Sep 21, 2012 4.863 4.890 4.694 4.707 1,044,320 -0.12(-2.52%)
Sep 20, 2012 4.884 4.951 4.795 4.829 889,353 -0.07(-1.52%)
Sep 19, 2012 4.748 4.985 4.741 4.904 2,102,736 +0.23(+4.93%)
Sep 18, 2012 4.586 4.701 4.511 4.674 863,182 +0.07(+1.47%)
Sep 17, 2012 4.748 4.748 4.606 4.606 474,867 -0.17(-3.55%)
Sep 14, 2012 4.660 4.816 4.653 4.775 831,968 +0.12(+2.47%)
Sep 13, 2012 4.653 4.775 4.599 4.660 501,079 -0.01(-0.29%)
Sep 12, 2012 4.741 4.755 4.606 4.674 522,348 -0.03(-0.72%)
Sep 11, 2012 4.646 4.809 4.538 4.707 862,772 +0.07(+1.61%)
Sep 10, 2012 4.613 4.721 4.579 4.633 739,886 +0.03(+0.59%)
Sep 07, 2012 4.491 4.640 4.443 4.606 1,507,155 +0.13(+2.87%)
Sep 06, 2012 4.491 4.504 4.416 4.477 781,023 -0.02(-0.45%)
Sep 05, 2012 4.504 4.511 4.403 4.497 391,053 +0.01(+0.30%)
Sep 04, 2012 4.470 4.511 4.443 4.484 834,874 +0.01(+0.15%)
Aug 31, 2012 4.409 4.518 4.409 4.477 413,199 +0.07(+1.69%)
Aug 30, 2012 4.430 4.450 4.396 4.403 305,885 -0.03(-0.76%)
Aug 29, 2012 4.511 4.538 4.437 4.437 241,626 -0.12(-2.53%)
Aug 27, 2012 4.599 4.599 4.538 4.552 210,960 -0.03(-0.74%)
Aug 24, 2012 4.674 4.687 4.586 4.586 253,312 -0.11(-2.31%)
Aug 23, 2012 4.660 4.707 4.579 4.694 1,309,408 +0.05(+1.02%)
Aug 22, 2012 4.687 4.707 4.613 4.646 282,567 -0.07(-1.58%)
Aug 21, 2012 4.823 4.836 4.707 4.721 364,011 -0.07(-1.41%)
Aug 20, 2012 4.748 4.809 4.728 4.789 247,545 +0.03(+0.57%)
Aug 17, 2012 4.741 4.782 4.633 4.762 354,343 +0.00(+0.00%)
Aug 16, 2012 4.863 4.863 4.741 4.762 394,586 -0.10(-2.09%)
Aug 15, 2012 4.735 4.870 4.735 4.863 245,342 +0.09(+1.99%)
Aug 14, 2012 4.741 4.816 4.714 4.768 333,685 +0.03(+0.57%)
Aug 13, 2012 4.836 4.836 4.714 4.741 310,128 -0.09(-1.82%)
Aug 10, 2012 4.890 4.890 4.782 4.829 278,880 -0.06(-1.25%)
Aug 09, 2012 4.775 4.904 4.775 4.890 290,546 +0.13(+2.70%)
Aug 08, 2012 4.707 4.863 4.674 4.762 388,221 +0.01(+0.29%)
Aug 07, 2012 4.802 4.884 4.741 4.748 361,487 -0.05(-0.99%)
Aug 06, 2012 4.775 4.877 4.626 4.795 401,482 +0.05(+1.14%)
Aug 03, 2012 4.870 4.911 4.714 4.741 510,041 -0.05(-1.13%)
Aug 02, 2012 4.389 4.809 4.361 4.795 760,002 +0.36(+8.09%)
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.