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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2013 6.110 6.151 6.047 6.061 826,612 -0.04(-0.68%)
Jan 30, 2013 6.137 6.200 6.075 6.103 631,568 -0.01(-0.11%)
Jan 29, 2013 6.130 6.207 6.061 6.110 1,189,955 -0.04(-0.68%)
Jan 28, 2013 6.137 6.256 6.089 6.151 629,963 +0.00(+0.00%)
Jan 25, 2013 6.221 6.242 6.137 6.151 555,812 -0.03(-0.45%)
Jan 24, 2013 6.165 6.221 6.117 6.179 760,851 -0.03(-0.56%)
Jan 23, 2013 6.256 6.256 6.123 6.214 835,094 -0.05(-0.78%)
Jan 22, 2013 5.922 6.263 5.915 6.263 1,415,908 +0.38(+6.50%)
Jan 18, 2013 5.852 5.950 5.839 5.880 505,222 +0.01(+0.24%)
Jan 17, 2013 5.866 6.096 5.866 5.866 780,362 -0.01(-0.24%)
Jan 16, 2013 5.873 5.908 5.852 5.880 290,755 -0.03(-0.47%)
Jan 15, 2013 5.873 5.929 5.866 5.908 280,364 +0.01(+0.24%)
Jan 14, 2013 5.894 5.928 5.832 5.894 595,292 +0.01(+0.12%)
Jan 11, 2013 5.984 6.089 5.859 5.887 1,111,540 -0.10(-1.63%)
Jan 10, 2013 5.943 6.005 5.881 5.984 875,162 +0.10(+1.77%)
Jan 09, 2013 5.922 5.922 5.839 5.880 1,107,312 -0.02(-0.35%)
Jan 08, 2013 5.825 5.936 5.783 5.901 1,092,455 +0.12(+2.04%)
Jan 07, 2013 5.845 5.936 5.734 5.783 841,274 -0.03(-0.60%)
Jan 04, 2013 5.519 5.894 5.519 5.818 1,109,832 +0.28(+5.15%)
Jan 03, 2013 5.171 5.533 5.171 5.533 803,376 +0.34(+6.56%)
Jan 02, 2013 5.123 5.199 5.074 5.192 592,938 +0.12(+2.33%)
Dec 31, 2012 4.977 5.095 4.977 5.074 420,344 +0.07(+1.39%)
Dec 28, 2012 5.067 5.081 4.984 5.004 427,259 -0.09(-1.77%)
Dec 27, 2012 5.130 5.143 5.046 5.095 478,037 -0.04(-0.81%)
Dec 26, 2012 5.178 5.192 5.109 5.136 413,159 -0.05(-0.94%)
Dec 24, 2012 5.171 5.220 5.116 5.185 279,808 -0.01(-0.13%)
Dec 21, 2012 5.192 5.213 5.018 5.192 642,049 -0.02(-0.40%)
Dec 20, 2012 5.060 5.248 5.046 5.213 638,603 +0.13(+2.46%)
Dec 19, 2012 5.060 5.109 5.032 5.088 441,646 +0.01(+0.27%)
Dec 18, 2012 5.081 5.123 5.025 5.074 506,980 -0.03(-0.54%)
Dec 17, 2012 5.074 5.143 5.039 5.102 297,587 +0.01(+0.14%)
Dec 14, 2012 5.116 5.178 5.046 5.095 335,767 -0.04(-0.81%)
Dec 13, 2012 5.143 5.178 5.095 5.136 343,640 +0.00(+0.00%)
Dec 12, 2012 5.157 5.220 5.116 5.136 688,826 +0.00(+0.00%)
Dec 11, 2012 5.102 5.164 5.074 5.136 437,351 +0.01(+0.14%)
Dec 10, 2012 5.081 5.143 5.053 5.130 343,275 +0.04(+0.82%)
Dec 07, 2012 5.095 5.130 5.032 5.088 200,523 -0.01(-0.14%)
Dec 06, 2012 5.171 5.171 5.039 5.095 413,473 -0.06(-1.21%)
Dec 05, 2012 5.102 5.164 5.095 5.157 385,428 +0.04(+0.82%)
Dec 04, 2012 5.157 5.220 5.074 5.116 278,831 -0.05(-0.94%)
Nov 30, 2012 5.241 5.248 5.143 5.164 456,137 -0.09(-1.72%)
Nov 29, 2012 5.331 5.394 5.241 5.255 428,820 -0.05(-0.92%)
Nov 28, 2012 5.234 5.310 5.199 5.303 1,048,654 +0.07(+1.33%)
Nov 27, 2012 5.227 5.324 5.136 5.234 384,219 -0.01(-0.26%)
Nov 26, 2012 5.289 5.331 5.227 5.248 315,222 -0.06(-1.18%)
Nov 23, 2012 5.018 5.310 5.018 5.310 399,671 +0.26(+5.23%)
Nov 21, 2012 5.150 5.157 5.011 5.046 373,912 -0.12(-2.29%)
Nov 20, 2012 5.004 5.310 4.963 5.164 1,304,992 +0.19(+3.92%)
Nov 19, 2012 5.025 5.116 4.956 4.970 685,289 -0.06(-1.24%)
Nov 16, 2012 4.893 5.039 4.887 5.032 538,676 +0.13(+2.55%)
Nov 15, 2012 4.914 4.956 4.858 4.907 675,395 -0.05(-0.98%)
Nov 14, 2012 4.984 5.004 4.928 4.956 494,735 -0.05(-0.97%)
Nov 13, 2012 4.970 5.032 4.970 5.004 450,037 -0.02(-0.41%)
Nov 12, 2012 4.997 5.060 4.984 5.025 223,156 +0.01(+0.14%)
Nov 09, 2012 5.032 5.074 4.984 5.018 596,965 -0.07(-1.37%)
Nov 08, 2012 5.234 5.234 5.084 5.088 404,294 -0.13(-2.53%)
Nov 07, 2012 5.185 5.255 5.088 5.220 1,214,802 -0.06(-1.05%)
Nov 06, 2012 5.102 5.324 5.095 5.276 625,998 +0.17(+3.41%)
Nov 05, 2012 5.032 5.143 5.011 5.102 341,823 +0.06(+1.10%)
Nov 02, 2012 5.150 5.213 5.046 5.046 673,449 -0.09(-1.76%)
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.