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 (%)
May 31, 2012 5.348 5.383 5.238 5.293 838,361 -0.05(-0.90%)
May 30, 2012 5.507 5.532 5.321 5.342 645,647 -0.23(-4.07%)
May 29, 2012 5.699 5.754 5.520 5.568 568,236 -0.10(-1.82%)
May 25, 2012 5.520 5.699 5.472 5.672 663,418 +0.19(+3.38%)
May 24, 2012 5.568 5.630 5.458 5.486 781,517 -0.09(-1.60%)
May 23, 2012 5.321 5.582 5.293 5.575 843,993 +0.25(+4.65%)
May 22, 2012 5.376 5.500 5.314 5.328 948,015 -0.03(-0.64%)
May 21, 2012 4.957 5.362 4.957 5.362 912,825 +0.41(+8.33%)
May 18, 2012 4.998 5.039 4.943 4.950 671,559 -0.01(-0.28%)
May 17, 2012 5.012 5.087 4.943 4.963 659,857 -0.06(-1.10%)
May 16, 2012 5.067 5.170 4.991 5.018 640,253 -0.05(-0.95%)
May 15, 2012 5.094 5.128 5.032 5.067 703,078 -0.03(-0.54%)
May 14, 2012 5.190 5.218 5.080 5.094 540,466 -0.13(-2.50%)
May 11, 2012 5.252 5.321 5.225 5.225 567,488 -0.07(-1.30%)
May 10, 2012 5.362 5.403 5.293 5.293 472,437 -0.04(-0.77%)
May 09, 2012 5.300 5.362 5.238 5.335 551,180 +0.00(+0.00%)
May 08, 2012 5.273 5.369 5.238 5.335 826,552 +0.03(+0.65%)
May 07, 2012 5.369 5.438 5.293 5.300 678,726 -0.06(-1.15%)
May 04, 2012 5.280 5.479 5.273 5.362 1,108,271 +0.08(+1.43%)
May 03, 2012 5.390 5.486 5.225 5.287 1,090,410 -0.20(-3.63%)
May 02, 2012 5.438 5.486 5.383 5.486 633,486 +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.