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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 28, 2012 4.450 4.477 4.422 4.422 551,885 -0.06(-1.37%)
Sep 27, 2012 4.498 4.532 4.443 4.484 803,534 +0.00(+0.00%)
Sep 26, 2012 4.464 4.505 4.416 4.484 623,310 +0.01(+0.15%)
Sep 25, 2012 4.614 4.635 4.450 4.477 1,059,004 -0.14(-2.97%)
Sep 24, 2012 4.758 4.778 4.607 4.614 765,635 -0.14(-3.02%)
Sep 21, 2012 4.915 4.943 4.744 4.758 1,033,241 -0.12(-2.52%)
Sep 20, 2012 4.936 5.004 4.847 4.881 879,918 -0.08(-1.52%)
Sep 19, 2012 4.799 5.039 4.792 4.956 2,080,429 +0.23(+4.93%)
Sep 18, 2012 4.635 4.751 4.559 4.724 854,025 +0.07(+1.47%)
Sep 17, 2012 4.799 4.799 4.655 4.655 469,830 -0.17(-3.55%)
Sep 14, 2012 4.710 4.867 4.703 4.826 823,142 +0.12(+2.47%)
Sep 13, 2012 4.703 4.826 4.648 4.710 495,763 -0.01(-0.29%)
Sep 12, 2012 4.792 4.806 4.655 4.724 516,807 -0.03(-0.72%)
Sep 11, 2012 4.696 4.861 4.587 4.758 853,619 +0.08(+1.61%)
Sep 10, 2012 4.662 4.772 4.628 4.683 732,037 +0.03(+0.59%)
Sep 07, 2012 4.539 4.689 4.491 4.655 1,491,167 +0.13(+2.87%)
Sep 06, 2012 4.539 4.553 4.464 4.525 772,737 -0.02(-0.45%)
Sep 05, 2012 4.553 4.559 4.450 4.546 386,904 +0.01(+0.30%)
Sep 04, 2012 4.518 4.559 4.491 4.532 826,017 +0.01(+0.15%)
Aug 31, 2012 4.457 4.566 4.457 4.525 408,815 +0.08(+1.69%)
Aug 30, 2012 4.477 4.498 4.443 4.450 302,640 -0.03(-0.76%)
Aug 29, 2012 4.559 4.587 4.484 4.484 239,063 -0.12(-2.53%)
Aug 27, 2012 4.648 4.648 4.587 4.600 208,722 -0.03(-0.74%)
Aug 24, 2012 4.724 4.737 4.635 4.635 250,625 -0.11(-2.31%)
Aug 23, 2012 4.710 4.758 4.628 4.744 1,295,517 +0.05(+1.02%)
Aug 22, 2012 4.737 4.758 4.662 4.696 279,569 -0.08(-1.58%)
Aug 21, 2012 4.874 4.888 4.758 4.772 360,150 -0.07(-1.41%)
Aug 20, 2012 4.799 4.861 4.778 4.840 244,919 +0.03(+0.57%)
Aug 17, 2012 4.792 4.833 4.683 4.813 350,584 +0.00(+0.00%)
Aug 16, 2012 4.915 4.915 4.792 4.813 390,400 -0.10(-2.09%)
Aug 15, 2012 4.785 4.922 4.785 4.915 242,740 +0.10(+1.99%)
Aug 14, 2012 4.792 4.867 4.765 4.820 330,145 +0.03(+0.57%)
Aug 13, 2012 4.888 4.888 4.765 4.792 306,838 -0.09(-1.82%)
Aug 10, 2012 4.943 4.943 4.833 4.881 275,922 -0.06(-1.25%)
Aug 09, 2012 4.826 4.956 4.826 4.943 287,464 +0.13(+2.70%)
Aug 08, 2012 4.758 4.915 4.724 4.813 384,103 +0.01(+0.29%)
Aug 07, 2012 4.854 4.936 4.792 4.799 357,652 -0.05(-0.99%)
Aug 06, 2012 4.826 4.929 4.676 4.847 397,223 +0.05(+1.14%)
Aug 03, 2012 4.922 4.963 4.765 4.792 504,630 -0.05(-1.13%)
Aug 02, 2012 4.436 4.861 4.407 4.847 751,939 +0.36(+8.09%)
Aug 01, 2012 4.587 4.600 4.470 4.484 403,754 -0.09(-1.95%)
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%)
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.