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 +0.050 (+2.09%)
Official Closing 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 (%)
Apr 30, 2012 5.443 5.518 5.381 5.381 390,737 -0.08(-1.50%)
Apr 27, 2012 5.415 5.497 5.347 5.463 1,007,432 +0.07(+1.27%)
Apr 26, 2012 5.381 5.429 5.347 5.395 317,013 -0.01(-0.13%)
Apr 25, 2012 5.456 5.510 5.326 5.401 511,967 +0.01(+0.13%)
Apr 24, 2012 5.388 5.463 5.367 5.395 484,758 +0.01(+0.25%)
Apr 23, 2012 5.395 5.443 5.312 5.381 588,333 -0.08(-1.50%)
Apr 20, 2012 5.292 5.504 5.292 5.463 1,854,694 +0.18(+3.37%)
Apr 19, 2012 5.176 5.299 5.169 5.285 684,751 +0.11(+2.12%)
Apr 18, 2012 5.333 5.354 5.176 5.176 855,534 -0.17(-3.20%)
Apr 17, 2012 5.319 5.470 5.319 5.347 570,116 +0.05(+0.90%)
Apr 16, 2012 5.306 5.367 5.251 5.299 574,935 -0.01(-0.26%)
Apr 13, 2012 5.374 5.415 5.271 5.312 640,450 -0.07(-1.27%)
Apr 12, 2012 5.258 5.443 5.244 5.381 811,708 +0.11(+2.08%)
Apr 11, 2012 5.217 5.299 5.169 5.271 1,344,151 +0.12(+2.39%)
Apr 10, 2012 5.374 5.429 5.148 5.148 1,767,810 -0.25(-4.69%)
Apr 09, 2012 5.648 5.648 5.367 5.401 2,338,045 -0.34(-5.96%)
Apr 05, 2012 5.860 5.887 5.710 5.744 2,027,228 -0.14(-2.44%)
Apr 04, 2012 5.990 6.052 5.874 5.887 1,226,736 -0.18(-3.04%)
Apr 03, 2012 6.127 6.168 6.018 6.072 1,451,746 -0.02(-0.34%)
Apr 02, 2012 6.134 6.202 6.052 6.093 1,254,855 -0.03(-0.56%)
Mar 30, 2012 5.922 6.209 5.833 6.127 2,888,569 +0.24(+4.07%)
Mar 29, 2012 5.894 5.922 5.805 5.887 980,119 -0.05(-0.81%)
Mar 28, 2012 5.867 6.052 5.867 5.935 598,426 +0.06(+1.05%)
Mar 27, 2012 5.976 5.997 5.874 5.874 360,151 -0.08(-1.27%)
Mar 26, 2012 6.100 6.141 5.935 5.949 733,695 +0.01(+0.12%)
Mar 23, 2012 5.887 5.983 5.846 5.942 187,333 +0.05(+0.93%)
Mar 22, 2012 6.011 6.065 5.860 5.887 498,234 -0.18(-3.04%)
Mar 21, 2012 6.059 6.161 6.031 6.072 370,506 +0.04(+0.68%)
Mar 20, 2012 6.031 6.175 5.983 6.031 581,751 -0.14(-2.33%)
Mar 19, 2012 6.216 6.326 6.175 6.175 755,042 -0.07(-1.10%)
Mar 16, 2012 6.168 6.312 6.161 6.243 953,590 +0.12(+2.01%)
Mar 15, 2012 5.819 6.141 5.798 6.120 955,519 +0.29(+5.05%)
Mar 14, 2012 5.881 5.942 5.805 5.826 1,033,868 -0.05(-0.93%)
Mar 13, 2012 5.860 5.901 5.821 5.881 517,226 +0.04(+0.70%)
Mar 12, 2012 5.929 5.956 5.771 5.840 807,482 -0.08(-1.39%)
Mar 09, 2012 5.929 6.004 5.881 5.922 642,512 +0.04(+0.70%)
Mar 08, 2012 5.860 5.915 5.792 5.881 482,253 +0.04(+0.70%)
Mar 07, 2012 5.785 5.846 5.764 5.840 449,461 +0.08(+1.43%)
Mar 06, 2012 5.887 5.922 5.620 5.757 1,290,162 -0.24(-4.00%)
Mar 05, 2012 6.175 6.189 5.970 5.997 890,330 -0.20(-3.20%)
Mar 02, 2012 6.332 6.339 6.168 6.196 570,718 -0.13(-2.06%)
Mar 01, 2012 6.298 6.367 6.237 6.326 635,615 +0.07(+1.09%)
Feb 29, 2012 6.141 6.291 6.100 6.257 1,450,931 +0.14(+2.24%)
Feb 28, 2012 6.483 6.483 6.065 6.120 1,069,266 -0.27(-4.28%)
Feb 27, 2012 6.298 6.442 6.216 6.394 1,201,314 +0.08(+1.30%)
Feb 24, 2012 6.319 6.408 6.264 6.312 1,084,720 +0.03(+0.55%)
Feb 23, 2012 6.216 6.319 6.024 6.278 1,167,479 +0.03(+0.44%)
Feb 22, 2012 6.291 6.387 6.209 6.250 986,945 -0.03(-0.54%)
Feb 21, 2012 6.647 6.647 6.209 6.285 2,035,314 -0.36(-5.46%)
Feb 17, 2012 6.675 6.791 6.634 6.647 914,822 -0.03(-0.41%)
Feb 16, 2012 6.421 6.682 6.401 6.675 1,007,794 +0.25(+3.83%)
Feb 15, 2012 6.798 6.839 6.380 6.428 1,912,557 -0.33(-4.86%)
Feb 14, 2012 6.599 6.976 6.599 6.757 4,229,175 +0.24(+3.68%)
Feb 13, 2012 6.189 6.572 6.059 6.517 2,603,637 +0.42(+6.85%)
Feb 10, 2012 6.264 6.271 5.997 6.100 1,159,241 -0.25(-3.88%)
Feb 09, 2012 5.997 6.428 5.956 6.346 1,845,968 +0.34(+5.70%)
Feb 08, 2012 6.079 6.100 5.901 6.004 908,208 -0.04(-0.68%)
Feb 07, 2012 6.134 6.214 5.997 6.045 1,487,077 -0.08(-1.34%)
Feb 06, 2012 5.641 6.141 5.641 6.127 2,337,673 +0.45(+7.96%)
Feb 03, 2012 5.566 5.696 5.497 5.675 661,905 +0.12(+2.22%)
Feb 02, 2012 5.627 5.641 5.504 5.552 544,531 -0.05(-0.98%)
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.