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

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 4.628 4.655 4.566 4.573 257,382 -0.05(-1.04%)
Jul 30, 2012 4.655 4.669 4.566 4.621 455,950 -0.01(-0.30%)
Jul 27, 2012 4.553 4.655 4.532 4.635 343,314 +0.08(+1.80%)
Jul 26, 2012 4.594 4.635 4.498 4.553 491,801 -0.04(-0.89%)
Jul 25, 2012 4.450 4.607 4.354 4.594 874,369 +0.18(+4.19%)
Jul 24, 2012 4.251 4.429 4.032 4.409 1,807,209 +0.09(+2.06%)
Jul 23, 2012 4.621 4.642 4.299 4.320 1,429,662 -0.38(-8.15%)
Jul 20, 2012 4.820 4.861 4.703 4.703 310,653 -0.16(-3.24%)
Jul 19, 2012 4.758 4.867 4.731 4.861 661,827 +0.13(+2.75%)
Jul 18, 2012 4.696 4.751 4.662 4.731 800,097 +0.02(+0.44%)
Jul 17, 2012 4.792 4.806 4.655 4.710 454,977 -0.08(-1.57%)
Jul 16, 2012 4.861 4.861 4.778 4.785 345,985 -0.06(-1.27%)
Jul 13, 2012 4.854 4.915 4.833 4.847 222,024 +0.01(+0.14%)
Jul 12, 2012 4.902 4.912 4.820 4.840 346,216 -0.10(-1.94%)
Jul 11, 2012 4.950 4.998 4.881 4.936 322,935 -0.03(-0.69%)
Jul 10, 2012 5.176 5.196 4.956 4.970 622,619 -0.19(-3.71%)
Jul 09, 2012 5.299 5.306 5.155 5.162 196,283 -0.12(-2.33%)
Jul 06, 2012 5.306 5.319 5.223 5.285 362,375 -0.09(-1.66%)
Jul 05, 2012 5.477 5.504 5.326 5.374 537,786 -0.16(-2.97%)
Jul 03, 2012 5.340 5.552 5.340 5.538 861,130 +0.21(+3.85%)
Jul 02, 2012 5.271 5.354 5.156 5.333 469,858 +0.01(+0.13%)
Jun 29, 2012 5.134 5.374 5.073 5.326 926,283 +0.27(+5.28%)
Jun 28, 2012 4.977 5.093 4.956 5.059 473,708 +0.03(+0.54%)
Jun 27, 2012 5.039 5.093 4.963 5.032 642,441 -0.01(-0.27%)
Jun 26, 2012 4.991 5.107 4.991 5.045 478,054 +0.03(+0.68%)
Jun 25, 2012 4.943 5.052 4.888 5.011 754,243 +0.03(+0.55%)
Jun 22, 2012 4.984 5.018 4.956 4.984 283,991 +0.02(+0.41%)
Jun 21, 2012 4.998 5.058 4.943 4.963 321,921 -0.04(-0.82%)
Jun 20, 2012 5.073 5.080 4.956 5.004 263,533 -0.06(-1.22%)
Jun 19, 2012 4.963 5.107 4.963 5.066 316,858 +0.14(+2.78%)
Jun 18, 2012 4.950 4.983 4.909 4.929 529,360 -0.03(-0.69%)
Jun 15, 2012 4.888 5.015 4.888 4.963 843,904 +0.08(+1.68%)
Jun 14, 2012 4.854 4.929 4.799 4.881 623,796 +0.04(+0.85%)
Jun 13, 2012 4.902 4.956 4.813 4.840 582,076 -0.10(-2.08%)
Jun 12, 2012 5.039 5.039 4.909 4.943 474,703 -0.05(-0.96%)
Jun 11, 2012 5.066 5.155 4.991 4.991 452,173 -0.02(-0.41%)
Jun 08, 2012 5.032 5.052 4.998 5.011 778,703 -0.05(-1.08%)
Jun 07, 2012 5.162 5.196 5.045 5.066 917,251 -0.05(-1.07%)
Jun 06, 2012 5.059 5.182 5.025 5.121 1,120,477 +0.12(+2.33%)
Jun 05, 2012 5.039 5.100 4.970 5.004 1,464,089 -0.07(-1.35%)
Jun 04, 2012 5.265 5.340 5.073 5.073 963,612 -0.20(-3.77%)
Jun 01, 2012 5.162 5.347 5.162 5.271 963,398 +0.00(+0.00%)
May 31, 2012 5.326 5.360 5.217 5.271 841,876 -0.05(-0.90%)
May 30, 2012 5.484 5.509 5.299 5.319 648,354 -0.23(-4.07%)
May 29, 2012 5.675 5.730 5.497 5.545 570,618 -0.10(-1.82%)
May 25, 2012 5.497 5.675 5.449 5.648 666,199 +0.18(+3.38%)
May 24, 2012 5.545 5.607 5.436 5.463 784,794 -0.09(-1.60%)
May 23, 2012 5.299 5.559 5.271 5.552 847,532 +0.25(+4.65%)
May 22, 2012 5.354 5.477 5.292 5.306 951,990 -0.03(-0.64%)
May 21, 2012 4.936 5.340 4.936 5.340 916,652 +0.41(+8.33%)
May 18, 2012 4.977 5.018 4.922 4.929 674,375 -0.01(-0.28%)
May 17, 2012 4.991 5.066 4.922 4.943 662,624 -0.05(-1.10%)
May 16, 2012 5.045 5.148 4.970 4.998 642,937 -0.05(-0.95%)
May 15, 2012 5.073 5.107 5.011 5.045 706,026 -0.03(-0.54%)
May 14, 2012 5.169 5.196 5.059 5.073 542,732 -0.13(-2.50%)
May 11, 2012 5.230 5.299 5.203 5.203 569,868 -0.07(-1.30%)
May 10, 2012 5.340 5.381 5.271 5.271 474,418 -0.04(-0.77%)
May 09, 2012 5.278 5.340 5.217 5.312 553,491 +0.00(+0.00%)
May 08, 2012 5.251 5.347 5.217 5.312 830,018 +0.03(+0.65%)
May 07, 2012 5.347 5.415 5.271 5.278 681,572 -0.06(-1.15%)
May 04, 2012 5.258 5.456 5.251 5.340 1,112,918 +0.08(+1.43%)
May 03, 2012 5.367 5.463 5.203 5.265 1,094,982 -0.20(-3.63%)
May 02, 2012 5.415 5.463 5.360 5.463 636,142 +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.