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 (%)
Nov 30, 2012 5.107 5.114 5.012 5.033 468,078 -0.09(-1.72%)
Nov 29, 2012 5.195 5.256 5.107 5.121 440,045 -0.05(-0.92%)
Nov 28, 2012 5.100 5.175 5.066 5.168 1,076,105 +0.07(+1.33%)
Nov 27, 2012 5.094 5.188 5.005 5.100 394,277 -0.01(-0.26%)
Nov 26, 2012 5.154 5.195 5.094 5.114 323,474 -0.06(-1.18%)
Nov 23, 2012 4.890 5.175 4.890 5.175 410,134 +0.26(+5.23%)
Nov 21, 2012 5.019 5.026 4.884 4.917 383,701 -0.12(-2.29%)
Nov 20, 2012 4.877 5.175 4.836 5.033 1,339,154 +0.19(+3.92%)
Nov 19, 2012 4.897 4.985 4.829 4.843 703,229 -0.06(-1.24%)
Nov 16, 2012 4.768 4.911 4.762 4.904 552,778 +0.12(+2.55%)
Nov 15, 2012 4.789 4.829 4.735 4.782 693,076 -0.05(-0.98%)
Nov 14, 2012 4.856 4.877 4.802 4.829 507,686 -0.05(-0.97%)
Nov 13, 2012 4.843 4.904 4.843 4.877 461,818 -0.02(-0.41%)
Nov 12, 2012 4.870 4.931 4.856 4.897 228,997 +0.01(+0.14%)
Nov 09, 2012 4.904 4.944 4.856 4.890 612,592 -0.07(-1.37%)
Nov 08, 2012 5.100 5.100 4.955 4.958 414,877 -0.13(-2.53%)
Nov 07, 2012 5.053 5.121 4.958 5.087 1,246,603 -0.05(-1.05%)
Nov 06, 2012 4.972 5.188 4.965 5.141 642,386 +0.17(+3.41%)
Nov 05, 2012 4.904 5.012 4.884 4.972 350,771 +0.05(+1.10%)
Nov 02, 2012 5.019 5.080 4.917 4.917 691,078 -0.09(-1.76%)
Nov 01, 2012 4.877 5.026 4.857 5.005 465,742 +0.13(+2.64%)
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%)
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.