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: 7:00 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 (%)
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%)
Feb 01, 2012 5.716 5.716 5.579 5.607 654,905 -0.10(-1.80%)
Jan 31, 2012 5.641 5.737 5.586 5.710 519,056 +0.05(+0.97%)
Jan 30, 2012 5.662 5.682 5.586 5.655 335,522 -0.05(-0.96%)
Jan 27, 2012 5.696 5.751 5.662 5.710 256,843 -0.03(-0.48%)
Jan 26, 2012 5.703 5.751 5.670 5.737 518,129 +0.05(+0.84%)
Jan 25, 2012 5.723 5.744 5.627 5.689 367,902 -0.03(-0.60%)
Jan 24, 2012 5.737 5.756 5.682 5.723 394,326 -0.03(-0.48%)
Jan 23, 2012 5.785 5.805 5.662 5.751 1,040,782 -0.03(-0.47%)
Jan 20, 2012 5.559 5.792 5.559 5.778 923,756 +0.20(+3.56%)
Jan 19, 2012 5.477 5.600 5.477 5.579 758,165 +0.14(+2.52%)
Jan 18, 2012 5.401 5.504 5.367 5.443 791,605 +0.06(+1.15%)
Jan 17, 2012 5.429 5.443 5.360 5.381 423,593 -0.01(-0.13%)
Jan 13, 2012 5.354 5.388 5.258 5.388 319,884 -0.01(-0.25%)
Jan 12, 2012 5.456 5.456 5.326 5.401 693,578 -0.04(-0.75%)
Jan 11, 2012 5.422 5.449 5.319 5.443 460,417 +0.00(+0.00%)
Jan 10, 2012 5.449 5.511 5.443 5.443 458,905 +0.04(+0.76%)
Jan 09, 2012 5.408 5.456 5.350 5.401 390,717 -0.03(-0.63%)
Jan 06, 2012 5.436 5.518 5.412 5.436 691,988 -0.01(-0.25%)
Jan 05, 2012 5.449 5.477 5.347 5.449 1,457,699 +0.01(+0.25%)
Jan 04, 2012 5.326 5.463 5.319 5.436 311,514 +0.31(+6.15%)
Dec 30, 2011 5.128 5.162 5.093 5.121 777,910 -0.04(-0.80%)
Dec 29, 2011 5.189 5.271 5.155 5.162 489,069 -0.06(-1.18%)
Dec 28, 2011 5.278 5.374 5.189 5.223 568,903 -0.09(-1.68%)
Dec 27, 2011 5.258 5.340 5.258 5.312 556,616 +0.03(+0.65%)
Dec 23, 2011 5.230 5.326 5.230 5.278 500,032 +0.03(+0.65%)
Dec 21, 2011 5.114 5.278 5.100 5.244 744,886 +0.10(+1.86%)
Dec 20, 2011 5.354 5.401 5.121 5.148 1,308,670 -0.09(-1.70%)
Dec 19, 2011 5.449 5.477 5.210 5.237 571,274 -0.23(-4.26%)
Dec 16, 2011 5.449 5.538 5.422 5.470 556,014 +0.03(+0.63%)
Dec 15, 2011 5.525 5.579 5.401 5.436 672,263 -0.05(-1.00%)
Dec 14, 2011 5.463 5.518 5.388 5.490 937,627 -0.03(-0.62%)
Dec 13, 2011 5.518 5.614 5.412 5.525 1,147,022 +0.03(+0.50%)
Dec 12, 2011 5.374 5.511 5.354 5.497 650,061 +0.04(+0.75%)
Dec 09, 2011 5.429 5.484 5.367 5.456 611,159 +0.02(+0.38%)
Dec 08, 2011 5.319 5.443 5.271 5.436 860,131 +0.05(+0.89%)
Dec 07, 2011 5.326 5.436 5.271 5.388 640,898 +0.05(+0.90%)
Dec 06, 2011 5.292 5.408 5.237 5.340 589,498 +0.05(+1.04%)
Dec 05, 2011 5.306 5.312 5.230 5.285 925,365 +0.08(+1.58%)
Dec 02, 2011 5.176 5.306 5.158 5.203 891,468 +0.08(+1.47%)
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.