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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 4.902 5.018 4.902 4.998 426,772 +0.07(+1.39%)
Dec 28, 2012 4.991 5.004 4.909 4.929 433,792 -0.09(-1.77%)
Dec 27, 2012 5.052 5.066 4.970 5.018 485,347 -0.04(-0.81%)
Dec 26, 2012 5.100 5.114 5.032 5.059 419,477 -0.05(-0.94%)
Dec 24, 2012 5.093 5.141 5.039 5.107 284,087 -0.01(-0.13%)
Dec 21, 2012 5.114 5.134 4.943 5.114 651,867 -0.02(-0.40%)
Dec 20, 2012 4.984 5.169 4.970 5.134 648,368 +0.12(+2.46%)
Dec 19, 2012 4.984 5.032 4.956 5.011 448,400 +0.01(+0.27%)
Dec 18, 2012 5.004 5.045 4.950 4.998 514,732 -0.03(-0.54%)
Dec 17, 2012 4.998 5.066 4.963 5.025 302,137 +0.01(+0.14%)
Dec 14, 2012 5.039 5.100 4.970 5.018 340,902 -0.04(-0.81%)
Dec 13, 2012 5.066 5.100 5.018 5.059 348,895 +0.00(+0.00%)
Dec 12, 2012 5.080 5.141 5.039 5.059 699,359 +0.00(+0.00%)
Dec 11, 2012 5.025 5.087 4.998 5.059 444,039 +0.01(+0.14%)
Dec 10, 2012 5.004 5.066 4.977 5.052 348,524 +0.04(+0.82%)
Dec 07, 2012 5.018 5.052 4.956 5.011 203,589 -0.01(-0.14%)
Dec 06, 2012 5.093 5.093 4.963 5.018 419,796 -0.06(-1.21%)
Dec 05, 2012 5.025 5.087 5.018 5.080 391,322 +0.04(+0.82%)
Dec 04, 2012 5.080 5.141 4.998 5.039 283,095 -0.05(-0.94%)
Nov 30, 2012 5.162 5.169 5.066 5.087 463,112 -0.09(-1.72%)
Nov 29, 2012 5.251 5.312 5.162 5.176 435,377 -0.05(-0.92%)
Nov 28, 2012 5.155 5.230 5.121 5.223 1,064,689 +0.07(+1.33%)
Nov 27, 2012 5.148 5.244 5.059 5.155 390,095 -0.01(-0.26%)
Nov 26, 2012 5.210 5.251 5.148 5.169 320,043 -0.06(-1.18%)
Nov 23, 2012 4.943 5.230 4.943 5.230 405,783 +0.26(+5.23%)
Nov 21, 2012 5.073 5.080 4.936 4.970 379,630 -0.12(-2.29%)
Nov 20, 2012 4.929 5.230 4.888 5.087 1,324,948 +0.19(+3.92%)
Nov 19, 2012 4.950 5.039 4.881 4.895 695,769 -0.06(-1.24%)
Nov 16, 2012 4.820 4.963 4.813 4.956 546,914 +0.12(+2.55%)
Nov 15, 2012 4.840 4.881 4.785 4.833 685,723 -0.05(-0.98%)
Nov 14, 2012 4.909 4.929 4.854 4.881 502,300 -0.05(-0.97%)
Nov 13, 2012 4.895 4.956 4.895 4.929 456,918 -0.02(-0.41%)
Nov 12, 2012 4.922 4.984 4.909 4.950 226,568 +0.01(+0.14%)
Nov 09, 2012 4.956 4.998 4.909 4.943 606,093 -0.07(-1.37%)
Nov 08, 2012 5.155 5.155 5.008 5.011 410,476 -0.13(-2.53%)
Nov 07, 2012 5.107 5.176 5.011 5.141 1,233,378 -0.05(-1.05%)
Nov 06, 2012 5.025 5.244 5.018 5.196 635,571 +0.17(+3.41%)
Nov 05, 2012 4.956 5.066 4.936 5.025 347,050 +0.05(+1.10%)
Nov 02, 2012 5.073 5.134 4.970 4.970 683,747 -0.09(-1.76%)
Nov 01, 2012 4.929 5.080 4.909 5.059 460,801 +0.13(+2.64%)
Oct 31, 2012 4.744 4.963 4.744 4.929 655,408 +0.15(+3.15%)
Oct 26, 2012 4.772 4.778 4.778 4.778 364,450 -0.01(-0.14%)
Oct 25, 2012 4.854 4.861 4.772 4.785 948,600 -0.08(-1.69%)
Oct 24, 2012 4.956 4.970 4.847 4.867 613,771 -0.09(-1.80%)
Oct 23, 2012 4.826 4.991 4.744 4.956 965,347 +0.04(+0.84%)
Oct 19, 2012 4.929 4.929 4.778 4.915 691,007 -0.01(-0.28%)
Oct 18, 2012 4.820 4.991 4.820 4.929 1,277,520 +0.07(+1.41%)
Oct 17, 2012 4.731 4.874 4.710 4.861 833,804 +0.12(+2.60%)
Oct 16, 2012 4.580 4.758 4.518 4.737 946,955 +0.17(+3.75%)
Oct 15, 2012 4.607 4.621 4.532 4.566 397,017 +0.00(+0.00%)
Oct 12, 2012 4.600 4.723 4.559 4.566 801,663 -0.03(-0.74%)
Oct 11, 2012 4.525 4.621 4.519 4.600 401,608 +0.08(+1.82%)
Oct 10, 2012 4.505 4.539 4.429 4.518 518,919 +0.05(+1.07%)
Oct 09, 2012 4.566 4.573 4.470 4.470 443,191 -0.10(-2.10%)
Oct 08, 2012 4.607 4.621 4.553 4.566 238,176 -0.05(-1.19%)
Oct 05, 2012 4.600 4.648 4.587 4.621 412,274 +0.02(+0.45%)
Oct 04, 2012 4.525 4.642 4.511 4.600 556,021 +0.08(+1.82%)
Oct 03, 2012 4.546 4.587 4.511 4.518 369,572 -0.03(-0.60%)
Oct 02, 2012 4.559 4.566 4.505 4.546 347,681 +0.00(+0.00%)
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.