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 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
May 01, 2012 5.440 5.565 5.392 5.516 722,957 +0.08(+1.40%)
Apr 30, 2012 5.503 5.579 5.440 5.440 386,466 -0.08(-1.50%)
Apr 27, 2012 5.475 5.558 5.406 5.523 996,419 +0.07(+1.27%)
Apr 26, 2012 5.440 5.489 5.406 5.454 313,548 -0.01(-0.13%)
Apr 25, 2012 5.516 5.571 5.385 5.461 506,371 +0.01(+0.13%)
Apr 24, 2012 5.447 5.523 5.427 5.454 479,459 +0.01(+0.25%)
Apr 23, 2012 5.454 5.503 5.371 5.440 581,901 -0.08(-1.50%)
Apr 20, 2012 5.350 5.565 5.350 5.523 1,834,419 +0.18(+3.37%)
Apr 19, 2012 5.233 5.357 5.226 5.343 677,265 +0.11(+2.12%)
Apr 18, 2012 5.392 5.413 5.233 5.233 846,182 -0.17(-3.20%)
Apr 17, 2012 5.378 5.530 5.378 5.406 563,884 +0.05(+0.90%)
Apr 16, 2012 5.364 5.427 5.309 5.357 568,650 -0.01(-0.26%)
Apr 13, 2012 5.433 5.475 5.330 5.371 633,449 -0.07(-1.27%)
Apr 12, 2012 5.316 5.503 5.302 5.440 802,835 +0.11(+2.08%)
Apr 11, 2012 5.274 5.357 5.226 5.330 1,329,457 +0.12(+2.39%)
Apr 10, 2012 5.433 5.489 5.205 5.205 1,748,485 -0.26(-4.69%)
Apr 09, 2012 5.710 5.710 5.427 5.461 2,312,486 -0.35(-5.96%)
Apr 05, 2012 5.925 5.953 5.773 5.807 2,005,067 -0.15(-2.44%)
Apr 04, 2012 6.056 6.119 5.939 5.953 1,213,326 -0.19(-3.04%)
Apr 03, 2012 6.195 6.236 6.084 6.139 1,435,876 -0.02(-0.34%)
Apr 02, 2012 6.202 6.271 6.119 6.160 1,241,138 -0.03(-0.56%)
Mar 30, 2012 5.987 6.278 5.897 6.195 2,856,992 +0.24(+4.07%)
Mar 29, 2012 5.959 5.987 5.870 5.953 969,405 -0.05(-0.81%)
Mar 28, 2012 5.932 6.119 5.932 6.001 591,884 +0.06(+1.05%)
Mar 27, 2012 6.043 6.063 5.939 5.939 356,214 -0.08(-1.27%)
Mar 26, 2012 6.167 6.209 6.001 6.015 725,675 +0.01(+0.12%)
Mar 23, 2012 5.953 6.049 5.911 6.008 185,285 +0.06(+0.93%)
Mar 22, 2012 6.077 6.133 5.925 5.953 492,787 -0.19(-3.04%)
Mar 21, 2012 6.126 6.229 6.098 6.139 366,456 +0.04(+0.68%)
Mar 20, 2012 6.098 6.243 6.049 6.098 575,391 -0.15(-2.33%)
Mar 19, 2012 6.285 6.396 6.243 6.243 746,788 -0.07(-1.10%)
Mar 16, 2012 6.236 6.382 6.229 6.312 943,165 +0.12(+2.01%)
Mar 15, 2012 5.883 6.209 5.863 6.188 945,074 +0.30(+5.05%)
Mar 14, 2012 5.946 6.008 5.870 5.890 1,022,566 -0.06(-0.93%)
Mar 13, 2012 5.925 5.966 5.886 5.946 511,572 +0.04(+0.70%)
Mar 12, 2012 5.994 6.022 5.835 5.904 798,655 -0.08(-1.39%)
Mar 09, 2012 5.994 6.070 5.946 5.987 635,489 +0.04(+0.70%)
Mar 08, 2012 5.925 5.980 5.856 5.946 476,981 +0.04(+0.70%)
Mar 07, 2012 5.849 5.911 5.828 5.904 444,548 +0.08(+1.43%)
Mar 06, 2012 5.953 5.987 5.683 5.821 1,276,059 -0.24(-4.00%)
Mar 05, 2012 6.243 6.257 6.036 6.063 880,597 -0.20(-3.20%)
Mar 02, 2012 6.402 6.409 6.236 6.264 564,479 -0.13(-2.06%)
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.