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

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2012 4.817 5.039 4.817 5.004 645,536 +0.15(+3.15%)
Oct 26, 2012 4.845 4.852 4.852 4.852 358,961 -0.01(-0.14%)
Oct 25, 2012 4.928 4.935 4.845 4.858 934,312 -0.08(-1.69%)
Oct 24, 2012 5.032 5.046 4.921 4.942 604,527 -0.09(-1.80%)
Oct 23, 2012 4.900 5.067 4.817 5.032 950,807 +0.04(+0.84%)
Oct 19, 2012 5.004 5.004 4.852 4.991 680,599 -0.01(-0.28%)
Oct 18, 2012 4.893 5.067 4.893 5.004 1,258,278 +0.07(+1.41%)
Oct 17, 2012 4.803 4.949 4.782 4.935 821,246 +0.13(+2.60%)
Oct 16, 2012 4.650 4.831 4.587 4.810 932,692 +0.17(+3.75%)
Oct 15, 2012 4.678 4.692 4.601 4.636 391,037 +0.00(+0.00%)
Oct 12, 2012 4.671 4.795 4.629 4.636 789,588 -0.03(-0.74%)
Oct 11, 2012 4.594 4.692 4.588 4.671 395,559 +0.08(+1.82%)
Oct 10, 2012 4.574 4.608 4.497 4.587 511,103 +0.05(+1.07%)
Oct 09, 2012 4.636 4.643 4.539 4.539 436,515 -0.10(-2.10%)
Oct 08, 2012 4.678 4.692 4.622 4.636 234,589 -0.06(-1.19%)
Oct 05, 2012 4.671 4.719 4.657 4.692 406,065 +0.02(+0.45%)
Oct 04, 2012 4.594 4.713 4.580 4.671 547,647 +0.08(+1.82%)
Oct 03, 2012 4.615 4.657 4.580 4.587 364,005 -0.03(-0.60%)
Oct 02, 2012 4.629 4.636 4.574 4.615 342,445 +0.00(+0.00%)
Oct 01, 2012 4.539 4.615 4.518 4.615 541,486 +0.13(+2.79%)
Sep 28, 2012 4.518 4.546 4.490 4.490 543,572 -0.06(-1.37%)
Sep 27, 2012 4.567 4.601 4.511 4.553 791,431 +0.00(+0.00%)
Sep 26, 2012 4.532 4.574 4.483 4.553 613,922 +0.01(+0.15%)
Sep 25, 2012 4.685 4.706 4.518 4.546 1,043,054 -0.14(-2.97%)
Sep 24, 2012 4.831 4.852 4.678 4.685 754,104 -0.15(-3.02%)
Sep 21, 2012 4.991 5.018 4.817 4.831 1,017,679 -0.13(-2.52%)
Sep 20, 2012 5.011 5.081 4.921 4.956 866,665 -0.08(-1.52%)
Sep 19, 2012 4.872 5.116 4.865 5.032 2,049,094 +0.24(+4.93%)
Sep 18, 2012 4.706 4.824 4.629 4.796 841,162 +0.07(+1.47%)
Sep 17, 2012 4.872 4.872 4.726 4.726 462,753 -0.17(-3.55%)
Sep 14, 2012 4.782 4.942 4.775 4.900 810,745 +0.12(+2.47%)
Sep 13, 2012 4.775 4.900 4.719 4.782 488,297 -0.01(-0.29%)
Sep 12, 2012 4.865 4.879 4.726 4.796 509,023 -0.03(-0.72%)
Sep 11, 2012 4.768 4.935 4.657 4.831 840,762 +0.08(+1.61%)
Sep 10, 2012 4.733 4.845 4.699 4.754 721,012 +0.03(+0.59%)
Sep 07, 2012 4.608 4.761 4.560 4.726 1,468,708 +0.13(+2.87%)
Sep 06, 2012 4.608 4.622 4.532 4.594 761,099 -0.02(-0.45%)
Sep 05, 2012 4.622 4.629 4.518 4.615 381,077 +0.01(+0.30%)
Sep 04, 2012 4.587 4.629 4.560 4.601 813,576 +0.01(+0.15%)
Aug 31, 2012 4.525 4.636 4.525 4.594 402,658 +0.08(+1.69%)
Aug 30, 2012 4.546 4.567 4.511 4.518 298,081 -0.03(-0.76%)
Aug 29, 2012 4.629 4.657 4.553 4.553 235,462 -0.12(-2.53%)
Aug 27, 2012 4.719 4.719 4.657 4.671 205,579 -0.03(-0.74%)
Aug 24, 2012 4.796 4.810 4.706 4.706 246,850 -0.11(-2.31%)
Aug 23, 2012 4.782 4.831 4.699 4.817 1,276,005 +0.05(+1.02%)
Aug 22, 2012 4.810 4.831 4.733 4.768 275,358 -0.08(-1.58%)
Aug 21, 2012 4.949 4.963 4.831 4.845 354,725 -0.07(-1.41%)
Aug 20, 2012 4.872 4.935 4.852 4.914 241,230 +0.03(+0.57%)
Aug 17, 2012 4.865 4.907 4.754 4.886 345,303 +0.00(+0.00%)
Aug 16, 2012 4.991 4.991 4.865 4.886 384,520 -0.10(-2.09%)
Aug 15, 2012 4.858 4.997 4.858 4.991 239,084 +0.10(+1.99%)
Aug 14, 2012 4.865 4.942 4.838 4.893 325,173 +0.03(+0.57%)
Aug 13, 2012 4.963 4.963 4.838 4.865 302,216 -0.09(-1.82%)
Aug 10, 2012 5.018 5.018 4.907 4.956 271,766 -0.06(-1.25%)
Aug 09, 2012 4.900 5.032 4.900 5.018 283,135 +0.13(+2.70%)
Aug 08, 2012 4.831 4.991 4.796 4.886 378,318 +0.01(+0.29%)
Aug 07, 2012 4.928 5.011 4.865 4.872 352,265 -0.05(-0.99%)
Aug 06, 2012 4.900 5.004 4.747 4.921 391,240 +0.06(+1.14%)
Aug 03, 2012 4.997 5.039 4.838 4.865 497,030 -0.06(-1.13%)
Aug 02, 2012 4.504 4.935 4.475 4.921 740,614 +0.37(+8.09%)
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.