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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 5.929 5.969 5.868 5.882 851,808 -0.04(-0.68%)
Jan 30, 2013 5.956 6.017 5.895 5.922 650,818 -0.01(-0.11%)
Jan 29, 2013 5.949 6.023 5.882 5.929 1,226,226 -0.04(-0.68%)
Jan 28, 2013 5.956 6.071 5.909 5.969 649,165 +0.00(+0.00%)
Jan 25, 2013 6.037 6.057 5.956 5.969 572,753 -0.03(-0.45%)
Jan 24, 2013 5.983 6.037 5.936 5.996 784,043 -0.03(-0.56%)
Jan 23, 2013 6.071 6.071 5.942 6.030 860,548 -0.05(-0.78%)
Jan 22, 2013 5.747 6.077 5.740 6.077 1,459,066 +0.37(+6.50%)
Jan 18, 2013 5.679 5.774 5.666 5.706 520,621 +0.01(+0.24%)
Jan 17, 2013 5.693 5.915 5.693 5.693 804,148 -0.01(-0.24%)
Jan 16, 2013 5.700 5.733 5.679 5.706 299,618 -0.03(-0.47%)
Jan 15, 2013 5.700 5.753 5.693 5.733 288,909 +0.01(+0.24%)
Jan 14, 2013 5.720 5.752 5.659 5.720 613,437 +0.01(+0.12%)
Jan 11, 2013 5.807 5.909 5.686 5.713 1,145,421 -0.09(-1.63%)
Jan 10, 2013 5.767 5.828 5.707 5.807 901,838 +0.10(+1.77%)
Jan 09, 2013 5.747 5.747 5.666 5.706 1,141,063 -0.02(-0.35%)
Jan 08, 2013 5.652 5.760 5.612 5.727 1,125,754 +0.11(+2.04%)
Jan 07, 2013 5.673 5.760 5.565 5.612 866,917 -0.03(-0.60%)
Jan 04, 2013 5.356 5.720 5.356 5.646 1,143,661 +0.28(+5.15%)
Jan 03, 2013 5.018 5.369 5.018 5.369 827,863 +0.33(+6.56%)
Jan 02, 2013 4.971 5.045 4.924 5.039 611,011 +0.11(+2.33%)
Dec 31, 2012 4.829 4.944 4.829 4.924 433,157 +0.07(+1.39%)
Dec 28, 2012 4.917 4.931 4.836 4.856 440,282 -0.09(-1.77%)
Dec 27, 2012 4.978 4.991 4.897 4.944 492,608 -0.04(-0.81%)
Dec 26, 2012 5.025 5.038 4.958 4.985 425,753 -0.05(-0.94%)
Dec 24, 2012 5.018 5.066 4.964 5.032 288,337 -0.01(-0.13%)
Dec 21, 2012 5.039 5.059 4.870 5.039 661,619 -0.02(-0.40%)
Dec 20, 2012 4.910 5.092 4.897 5.059 658,068 +0.12(+2.46%)
Dec 19, 2012 4.910 4.958 4.883 4.937 455,108 +0.01(+0.27%)
Dec 18, 2012 4.931 4.971 4.877 4.924 522,433 -0.03(-0.54%)
Dec 17, 2012 4.924 4.991 4.890 4.951 306,657 +0.01(+0.14%)
Dec 14, 2012 4.964 5.025 4.897 4.944 346,002 -0.04(-0.81%)
Dec 13, 2012 4.991 5.025 4.944 4.985 354,115 +0.00(+0.00%)
Dec 12, 2012 5.005 5.066 4.964 4.985 709,822 +0.00(+0.00%)
Dec 11, 2012 4.951 5.012 4.924 4.985 450,682 +0.01(+0.14%)
Dec 10, 2012 4.931 4.991 4.904 4.978 353,738 +0.04(+0.82%)
Dec 07, 2012 4.944 4.978 4.883 4.937 206,635 -0.01(-0.14%)
Dec 06, 2012 5.018 5.018 4.890 4.944 426,076 -0.06(-1.21%)
Dec 05, 2012 4.951 5.012 4.944 5.005 397,176 +0.04(+0.82%)
Dec 04, 2012 5.005 5.066 4.924 4.964 287,330 -0.05(-0.94%)
Nov 30, 2012 5.086 5.092 4.991 5.012 470,040 -0.09(-1.72%)
Nov 29, 2012 5.173 5.234 5.086 5.099 441,890 -0.05(-0.92%)
Nov 28, 2012 5.079 5.153 5.045 5.146 1,080,617 +0.07(+1.33%)
Nov 27, 2012 5.072 5.167 4.985 5.079 395,931 -0.01(-0.26%)
Nov 26, 2012 5.133 5.173 5.072 5.092 324,831 -0.06(-1.18%)
Nov 23, 2012 4.870 5.153 4.870 5.153 411,853 +0.26(+5.23%)
Nov 21, 2012 4.998 5.005 4.863 4.897 385,309 -0.11(-2.29%)
Nov 20, 2012 4.856 5.153 4.816 5.012 1,344,770 +0.19(+3.92%)
Nov 19, 2012 4.877 4.964 4.809 4.823 706,178 -0.06(-1.24%)
Nov 16, 2012 4.748 4.890 4.742 4.883 555,096 +0.12(+2.55%)
Nov 15, 2012 4.769 4.809 4.715 4.762 695,982 -0.05(-0.98%)
Nov 14, 2012 4.836 4.856 4.782 4.809 509,815 -0.05(-0.97%)
Nov 13, 2012 4.823 4.883 4.823 4.856 463,754 -0.02(-0.41%)
Nov 12, 2012 4.850 4.910 4.836 4.877 229,958 +0.01(+0.14%)
Nov 09, 2012 4.883 4.924 4.836 4.870 615,161 -0.07(-1.37%)
Nov 08, 2012 5.079 5.079 4.934 4.937 416,617 -0.13(-2.53%)
Nov 07, 2012 5.032 5.099 4.937 5.066 1,251,830 -0.05(-1.05%)
Nov 06, 2012 4.951 5.167 4.944 5.119 645,079 +0.17(+3.41%)
Nov 05, 2012 4.883 4.991 4.863 4.951 352,242 +0.05(+1.10%)
Nov 02, 2012 4.998 5.059 4.897 4.897 693,976 -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.