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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 5.385 5.420 5.274 5.330 832,673 -0.05(-0.90%)
May 30, 2012 5.544 5.570 5.357 5.378 641,266 -0.23(-4.07%)
May 29, 2012 5.738 5.793 5.558 5.606 564,381 -0.10(-1.82%)
May 25, 2012 5.558 5.738 5.510 5.710 658,917 +0.19(+3.38%)
May 24, 2012 5.606 5.669 5.496 5.523 776,215 -0.09(-1.60%)
May 23, 2012 5.357 5.620 5.330 5.613 838,267 +0.25(+4.65%)
May 22, 2012 5.413 5.537 5.350 5.364 941,583 -0.03(-0.64%)
May 21, 2012 4.990 5.399 4.990 5.399 906,632 +0.42(+8.33%)
May 18, 2012 5.032 5.074 4.977 4.984 667,003 -0.01(-0.28%)
May 17, 2012 5.046 5.122 4.977 4.997 655,380 -0.06(-1.10%)
May 16, 2012 5.101 5.205 5.025 5.053 635,909 -0.05(-0.95%)
May 15, 2012 5.129 5.163 5.067 5.101 698,308 -0.03(-0.54%)
May 14, 2012 5.226 5.253 5.115 5.129 536,799 -0.13(-2.50%)
May 11, 2012 5.288 5.357 5.260 5.260 563,638 -0.07(-1.30%)
May 10, 2012 5.399 5.440 5.330 5.330 469,232 -0.04(-0.77%)
May 09, 2012 5.337 5.399 5.274 5.371 547,441 +0.00(+0.00%)
May 08, 2012 5.309 5.406 5.274 5.371 820,945 +0.03(+0.65%)
May 07, 2012 5.406 5.475 5.330 5.337 674,121 -0.06(-1.15%)
May 04, 2012 5.316 5.516 5.309 5.399 1,100,752 +0.08(+1.43%)
May 03, 2012 5.427 5.523 5.260 5.323 1,083,012 -0.20(-3.63%)
May 02, 2012 5.475 5.523 5.420 5.523 629,188 +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.