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%)
May 01, 2012 5.403 5.527 5.355 5.479 727,895 +0.08(+1.40%)
Apr 30, 2012 5.465 5.541 5.403 5.403 389,106 -0.08(-1.50%)
Apr 27, 2012 5.438 5.520 5.369 5.486 1,003,225 +0.07(+1.27%)
Apr 26, 2012 5.403 5.452 5.369 5.417 315,690 -0.01(-0.13%)
Apr 25, 2012 5.479 5.533 5.348 5.424 509,830 +0.01(+0.13%)
Apr 24, 2012 5.410 5.486 5.390 5.417 482,734 +0.01(+0.25%)
Apr 23, 2012 5.417 5.465 5.335 5.403 585,876 -0.08(-1.50%)
Apr 20, 2012 5.314 5.527 5.314 5.486 1,846,950 +0.18(+3.37%)
Apr 19, 2012 5.197 5.321 5.190 5.307 681,891 +0.11(+2.12%)
Apr 18, 2012 5.355 5.376 5.197 5.197 851,962 -0.17(-3.20%)
Apr 17, 2012 5.342 5.493 5.342 5.369 567,735 +0.05(+0.90%)
Apr 16, 2012 5.328 5.390 5.273 5.321 572,534 -0.01(-0.26%)
Apr 13, 2012 5.397 5.438 5.293 5.335 637,776 -0.07(-1.27%)
Apr 12, 2012 5.280 5.465 5.266 5.403 808,319 +0.11(+2.08%)
Apr 11, 2012 5.238 5.321 5.190 5.293 1,338,538 +0.12(+2.39%)
Apr 10, 2012 5.397 5.452 5.170 5.170 1,760,429 -0.25(-4.69%)
Apr 09, 2012 5.672 5.672 5.390 5.424 2,328,283 -0.34(-5.96%)
Apr 05, 2012 5.885 5.912 5.733 5.768 2,018,763 -0.14(-2.44%)
Apr 04, 2012 6.015 6.077 5.898 5.912 1,221,614 -0.19(-3.04%)
Apr 03, 2012 6.153 6.194 6.043 6.098 1,445,685 -0.02(-0.34%)
Apr 02, 2012 6.160 6.228 6.077 6.118 1,249,616 -0.03(-0.56%)
Mar 30, 2012 5.947 6.235 5.857 6.153 2,876,508 +0.24(+4.07%)
Mar 29, 2012 5.919 5.947 5.830 5.912 976,027 -0.05(-0.81%)
Mar 28, 2012 5.892 6.077 5.892 5.960 595,927 +0.06(+1.05%)
Mar 27, 2012 6.002 6.022 5.898 5.898 358,648 -0.08(-1.27%)
Mar 26, 2012 6.125 6.167 5.960 5.974 730,632 +0.01(+0.12%)
Mar 23, 2012 5.912 6.008 5.871 5.967 186,551 +0.05(+0.93%)
Mar 22, 2012 6.036 6.091 5.885 5.912 496,153 -0.19(-3.04%)
Mar 21, 2012 6.084 6.187 6.057 6.098 368,959 +0.04(+0.68%)
Mar 20, 2012 6.057 6.201 6.008 6.057 579,321 -0.14(-2.33%)
Mar 19, 2012 6.242 6.352 6.201 6.201 751,889 -0.07(-1.10%)
Mar 16, 2012 6.194 6.338 6.187 6.270 949,608 +0.12(+2.01%)
Mar 15, 2012 5.843 6.167 5.823 6.146 951,529 +0.30(+5.05%)
Mar 14, 2012 5.905 5.967 5.830 5.850 1,029,551 -0.06(-0.93%)
Mar 13, 2012 5.885 5.926 5.846 5.905 515,066 +0.04(+0.70%)
Mar 12, 2012 5.953 5.981 5.795 5.864 804,110 -0.08(-1.39%)
Mar 09, 2012 5.953 6.029 5.905 5.947 639,829 +0.04(+0.70%)
Mar 08, 2012 5.885 5.940 5.816 5.905 480,240 +0.04(+0.70%)
Mar 07, 2012 5.809 5.871 5.788 5.864 447,585 +0.08(+1.43%)
Mar 06, 2012 5.912 5.947 5.644 5.782 1,284,775 -0.24(-4.00%)
Mar 05, 2012 6.201 6.215 5.995 6.022 886,612 -0.20(-3.20%)
Mar 02, 2012 6.359 6.366 6.194 6.222 568,335 -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.