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

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2011 5.592 5.625 5.410 5.551 724,817 -0.12(-2.14%)
Oct 28, 2011 5.531 5.733 5.477 5.673 735,712 +0.11(+2.06%)
Oct 27, 2011 5.511 5.632 5.383 5.558 860,797 +0.18(+3.39%)
Oct 26, 2011 5.463 5.463 5.295 5.376 654,148 -0.01(-0.13%)
Oct 25, 2011 5.457 5.457 5.295 5.383 386,408 -0.09(-1.60%)
Oct 24, 2011 5.383 5.558 5.335 5.470 623,052 +0.11(+2.01%)
Oct 21, 2011 5.322 5.463 5.261 5.362 781,470 +0.05(+1.02%)
Oct 20, 2011 5.342 5.524 5.254 5.308 1,184,101 -0.04(-0.76%)
Oct 19, 2011 5.443 5.585 5.281 5.349 826,096 -0.12(-2.22%)
Oct 18, 2011 5.463 5.477 5.295 5.470 782,682 +0.00(+0.00%)
Oct 17, 2011 5.639 5.659 5.383 5.470 1,054,616 -0.23(-4.02%)
Oct 14, 2011 5.673 5.733 5.625 5.700 606,654 +0.13(+2.42%)
Oct 13, 2011 5.457 5.646 5.339 5.565 599,032 +0.09(+1.60%)
Oct 12, 2011 5.450 5.673 5.430 5.477 987,455 +0.09(+1.75%)
Oct 11, 2011 5.092 5.436 5.045 5.383 825,203 +0.26(+5.00%)
Oct 10, 2011 4.897 5.146 4.897 5.126 614,304 +0.35(+7.34%)
Oct 07, 2011 5.025 5.045 4.755 4.775 542,224 -0.22(-4.32%)
Oct 06, 2011 4.856 5.072 4.823 4.991 522,823 +0.12(+2.49%)
Oct 05, 2011 4.742 4.931 4.722 4.870 630,141 +0.09(+1.83%)
Oct 04, 2011 4.627 4.802 4.445 4.782 924,082 +0.11(+2.31%)
Oct 03, 2011 4.897 4.998 4.668 4.674 967,692 -0.33(-6.60%)
Sep 30, 2011 5.308 5.356 5.005 5.005 1,462,545 -0.41(-7.60%)
Sep 29, 2011 5.436 5.490 5.308 5.416 542,463 +0.10(+1.90%)
Sep 28, 2011 5.477 5.558 5.268 5.315 531,017 -0.16(-2.84%)
Sep 27, 2011 5.436 5.767 5.423 5.470 938,180 +0.15(+2.79%)
Sep 26, 2011 5.389 5.396 5.160 5.322 458,464 -0.03(-0.63%)
Sep 23, 2011 5.153 5.389 5.146 5.356 707,776 +0.19(+3.66%)
Sep 22, 2011 5.173 5.288 5.005 5.167 911,817 -0.03(-0.52%)
Sep 21, 2011 5.511 5.517 5.173 5.194 1,468,830 -0.34(-6.21%)
Sep 20, 2011 5.686 5.700 5.517 5.538 675,195 -0.15(-2.61%)
Sep 19, 2011 5.774 5.794 5.632 5.686 872,883 -0.22(-3.66%)
Sep 16, 2011 6.185 6.185 5.861 5.902 1,216,295 -0.27(-4.37%)
Sep 15, 2011 6.192 6.205 6.085 6.172 343,542 +0.03(+0.55%)
Sep 14, 2011 6.097 6.226 6.050 6.138 828,615 +0.07(+1.11%)
Sep 13, 2011 5.807 6.084 5.733 6.071 701,764 +0.26(+4.41%)
Sep 12, 2011 5.673 5.828 5.639 5.814 297,898 +0.05(+0.82%)
Sep 09, 2011 5.821 5.888 5.700 5.767 458,172 -0.12(-2.06%)
Sep 08, 2011 5.888 6.091 5.828 5.888 613,119 -0.07(-1.13%)
Sep 07, 2011 5.868 5.983 5.807 5.956 529,262 +0.18(+3.03%)
Sep 06, 2011 5.774 5.895 5.693 5.780 708,470 -0.16(-2.72%)
Sep 02, 2011 6.010 6.050 5.882 5.942 673,174 -0.19(-3.08%)
Sep 01, 2011 6.158 6.300 6.097 6.131 657,663 -0.03(-0.55%)
Aug 31, 2011 6.205 6.340 6.071 6.165 754,357 -0.01(-0.11%)
Aug 30, 2011 5.895 6.226 5.841 6.172 1,021,631 +0.26(+4.45%)
Aug 29, 2011 5.706 5.963 5.686 5.909 1,063,728 +0.24(+4.29%)
Aug 26, 2011 5.592 5.747 5.538 5.666 925,144 +0.03(+0.60%)
Aug 25, 2011 5.619 5.686 5.565 5.632 1,172,205 +0.07(+1.34%)
Aug 24, 2011 5.760 5.801 5.544 5.558 1,303,179 -0.24(-4.19%)
Aug 23, 2011 5.470 5.868 5.443 5.801 1,623,020 +0.36(+6.57%)
Aug 22, 2011 5.538 5.605 5.362 5.443 807,678 +0.02(+0.37%)
Aug 19, 2011 5.423 5.538 5.376 5.423 963,956 -0.08(-1.47%)
Aug 18, 2011 5.740 5.760 5.468 5.504 1,121,657 -0.42(-7.06%)
Aug 17, 2011 5.511 5.969 5.477 5.922 2,591,354 +0.41(+7.47%)
Aug 16, 2011 5.511 5.605 5.430 5.511 559,898 -0.03(-0.49%)
Aug 15, 2011 5.504 5.592 5.477 5.538 987,734 +0.10(+1.86%)
Aug 12, 2011 5.517 5.571 5.389 5.436 1,097,671 +0.03(+0.50%)
Aug 11, 2011 5.308 5.477 5.295 5.410 1,544,224 +0.12(+2.30%)
Aug 10, 2011 5.275 5.436 5.221 5.288 1,327,641 -0.10(-1.88%)
Aug 09, 2011 5.430 5.490 5.073 5.389 1,904,589 +0.20(+3.90%)
Aug 08, 2011 5.430 5.463 5.167 5.187 3,773,438 -0.55(-9.64%)
Aug 05, 2011 5.565 5.895 5.470 5.740 2,209,594 -0.01(-0.23%)
Aug 04, 2011 6.084 6.097 5.693 5.753 2,492,146 -0.42(-6.88%)
Aug 03, 2011 6.246 6.293 6.104 6.178 2,295,055 -0.07(-1.19%)
Aug 02, 2011 6.543 6.590 6.253 6.253 1,685,991 -0.31(-4.73%)
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.