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

Diana Shipping Inc (NY: DSX )

2.880 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2012 4.699 4.726 4.636 4.643 253,505 -0.05(-1.04%)
Jul 30, 2012 4.726 4.740 4.636 4.692 449,083 -0.01(-0.30%)
Jul 27, 2012 4.622 4.726 4.601 4.706 338,143 +0.08(+1.80%)
Jul 26, 2012 4.664 4.706 4.567 4.622 484,393 -0.04(-0.89%)
Jul 25, 2012 4.518 4.678 4.421 4.664 861,199 +0.19(+4.19%)
Jul 24, 2012 4.316 4.497 4.094 4.476 1,779,990 +0.09(+2.06%)
Jul 23, 2012 4.692 4.713 4.365 4.386 1,408,129 -0.39(-8.15%)
Jul 20, 2012 4.893 4.935 4.775 4.775 305,974 -0.16(-3.24%)
Jul 19, 2012 4.831 4.942 4.803 4.935 651,859 +0.13(+2.75%)
Jul 18, 2012 4.768 4.824 4.733 4.803 788,046 +0.02(+0.44%)
Jul 17, 2012 4.865 4.879 4.726 4.782 448,125 -0.08(-1.57%)
Jul 16, 2012 4.935 4.935 4.852 4.858 340,774 -0.06(-1.27%)
Jul 13, 2012 4.928 4.991 4.907 4.921 218,680 +0.01(+0.14%)
Jul 12, 2012 4.977 4.987 4.893 4.914 341,001 -0.10(-1.94%)
Jul 11, 2012 5.025 5.074 4.956 5.011 318,071 -0.03(-0.69%)
Jul 10, 2012 5.255 5.276 5.032 5.046 613,241 -0.19(-3.71%)
Jul 09, 2012 5.380 5.387 5.234 5.241 193,327 -0.13(-2.33%)
Jul 06, 2012 5.387 5.401 5.303 5.366 356,917 -0.09(-1.66%)
Jul 05, 2012 5.560 5.588 5.408 5.456 529,686 -0.17(-2.97%)
Jul 03, 2012 5.421 5.637 5.421 5.623 848,160 +0.21(+3.85%)
Jul 02, 2012 5.352 5.435 5.234 5.415 462,781 +0.01(+0.13%)
Jun 29, 2012 5.213 5.456 5.150 5.408 912,332 +0.27(+5.28%)
Jun 28, 2012 5.053 5.171 5.032 5.136 466,573 +0.03(+0.54%)
Jun 27, 2012 5.116 5.171 5.039 5.109 632,765 -0.01(-0.27%)
Jun 26, 2012 5.067 5.185 5.067 5.123 470,853 +0.03(+0.68%)
Jun 25, 2012 5.018 5.130 4.963 5.088 742,883 +0.03(+0.55%)
Jun 22, 2012 5.060 5.095 5.032 5.060 279,713 +0.02(+0.41%)
Jun 21, 2012 5.074 5.136 5.018 5.039 317,073 -0.04(-0.82%)
Jun 20, 2012 5.150 5.157 5.032 5.081 259,564 -0.06(-1.22%)
Jun 19, 2012 5.039 5.185 5.039 5.143 312,086 +0.14(+2.78%)
Jun 18, 2012 5.025 5.060 4.984 5.004 521,387 -0.03(-0.69%)
Jun 15, 2012 4.963 5.091 4.963 5.039 831,193 +0.08(+1.68%)
Jun 14, 2012 4.928 5.004 4.872 4.956 614,401 +0.04(+0.85%)
Jun 13, 2012 4.977 5.032 4.886 4.914 573,309 -0.10(-2.08%)
Jun 12, 2012 5.116 5.116 4.984 5.018 467,553 -0.05(-0.96%)
Jun 11, 2012 5.143 5.234 5.067 5.067 445,362 -0.02(-0.41%)
Jun 08, 2012 5.109 5.130 5.074 5.088 766,974 -0.06(-1.08%)
Jun 07, 2012 5.241 5.276 5.123 5.143 903,436 -0.06(-1.07%)
Jun 06, 2012 5.136 5.262 5.102 5.199 1,103,601 +0.12(+2.33%)
Jun 05, 2012 5.116 5.178 5.046 5.081 1,442,038 -0.07(-1.35%)
Jun 04, 2012 5.345 5.421 5.150 5.150 949,098 -0.20(-3.77%)
Jun 01, 2012 5.241 5.428 5.241 5.352 948,888 +0.00(+0.00%)
May 31, 2012 5.408 5.442 5.296 5.352 829,196 -0.05(-0.90%)
May 30, 2012 5.567 5.594 5.380 5.401 638,588 -0.23(-4.07%)
May 29, 2012 5.762 5.818 5.581 5.630 562,024 -0.10(-1.82%)
May 25, 2012 5.581 5.762 5.533 5.734 656,165 +0.19(+3.38%)
May 24, 2012 5.630 5.693 5.519 5.547 772,974 -0.09(-1.60%)
May 23, 2012 5.380 5.644 5.352 5.637 834,767 +0.25(+4.65%)
May 22, 2012 5.435 5.560 5.373 5.387 937,652 -0.03(-0.64%)
May 21, 2012 5.011 5.421 5.011 5.421 902,846 +0.42(+8.33%)
May 18, 2012 5.053 5.095 4.997 5.004 664,218 -0.01(-0.28%)
May 17, 2012 5.067 5.143 4.997 5.018 652,643 -0.06(-1.10%)
May 16, 2012 5.123 5.227 5.046 5.074 633,254 -0.05(-0.95%)
May 15, 2012 5.150 5.185 5.088 5.123 695,392 -0.03(-0.54%)
May 14, 2012 5.248 5.276 5.136 5.150 534,557 -0.13(-2.50%)
May 11, 2012 5.310 5.380 5.282 5.282 561,284 -0.07(-1.30%)
May 10, 2012 5.421 5.463 5.352 5.352 467,272 -0.04(-0.77%)
May 09, 2012 5.359 5.421 5.296 5.394 545,155 +0.00(+0.00%)
May 08, 2012 5.331 5.428 5.296 5.394 817,517 +0.03(+0.65%)
May 07, 2012 5.428 5.498 5.352 5.359 671,307 -0.06(-1.15%)
May 04, 2012 5.338 5.540 5.331 5.421 1,096,156 +0.08(+1.43%)
May 03, 2012 5.449 5.547 5.282 5.345 1,078,490 -0.20(-3.63%)
May 02, 2012 5.498 5.547 5.442 5.547 626,561 +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.