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 UNCHANGED
Streaming Delayed 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, 2012 4.674 4.890 4.674 4.856 665,213 +0.15(+3.15%)
Oct 26, 2012 4.701 4.708 4.708 4.708 369,902 -0.01(-0.14%)
Oct 25, 2012 4.782 4.789 4.701 4.715 962,791 -0.08(-1.69%)
Oct 24, 2012 4.883 4.897 4.775 4.796 622,953 -0.09(-1.80%)
Oct 23, 2012 4.755 4.917 4.674 4.883 979,789 +0.04(+0.84%)
Oct 19, 2012 4.856 4.856 4.708 4.843 701,344 -0.01(-0.28%)
Oct 18, 2012 4.748 4.917 4.748 4.856 1,296,632 +0.07(+1.41%)
Oct 17, 2012 4.661 4.802 4.641 4.789 846,278 +0.12(+2.60%)
Oct 16, 2012 4.512 4.688 4.452 4.668 961,122 +0.17(+3.75%)
Oct 15, 2012 4.539 4.553 4.465 4.499 402,957 +0.00(+0.00%)
Oct 12, 2012 4.533 4.653 4.492 4.499 813,656 -0.03(-0.74%)
Oct 11, 2012 4.458 4.553 4.452 4.533 407,616 +0.08(+1.82%)
Oct 10, 2012 4.438 4.472 4.364 4.452 526,682 +0.05(+1.07%)
Oct 09, 2012 4.499 4.506 4.404 4.404 449,821 -0.09(-2.10%)
Oct 08, 2012 4.539 4.553 4.485 4.499 241,740 -0.05(-1.19%)
Oct 05, 2012 4.533 4.580 4.519 4.553 418,442 +0.02(+0.45%)
Oct 04, 2012 4.458 4.573 4.445 4.533 564,339 +0.08(+1.82%)
Oct 03, 2012 4.479 4.519 4.445 4.452 375,100 -0.03(-0.60%)
Oct 02, 2012 4.492 4.499 4.438 4.479 352,882 +0.00(+0.00%)
Oct 01, 2012 4.404 4.479 4.384 4.479 557,991 +0.12(+2.79%)
Sep 28, 2012 4.384 4.411 4.357 4.357 560,141 -0.06(-1.37%)
Sep 27, 2012 4.431 4.465 4.378 4.418 815,555 +0.00(+0.00%)
Sep 26, 2012 4.398 4.438 4.351 4.418 632,634 +0.01(+0.15%)
Sep 25, 2012 4.546 4.566 4.384 4.411 1,074,847 -0.13(-2.97%)
Sep 24, 2012 4.688 4.708 4.539 4.546 777,089 -0.14(-3.02%)
Sep 21, 2012 4.843 4.870 4.674 4.688 1,048,699 -0.12(-2.52%)
Sep 20, 2012 4.863 4.931 4.775 4.809 893,082 -0.07(-1.52%)
Sep 19, 2012 4.728 4.964 4.722 4.883 2,111,552 +0.23(+4.93%)
Sep 18, 2012 4.566 4.681 4.492 4.654 866,801 +0.07(+1.47%)
Sep 17, 2012 4.728 4.728 4.587 4.587 476,859 -0.17(-3.55%)
Sep 14, 2012 4.641 4.796 4.634 4.755 835,457 +0.11(+2.47%)
Sep 13, 2012 4.634 4.755 4.580 4.641 503,180 -0.01(-0.29%)
Sep 12, 2012 4.722 4.735 4.587 4.654 524,538 -0.03(-0.72%)
Sep 11, 2012 4.627 4.789 4.519 4.688 866,389 +0.07(+1.61%)
Sep 10, 2012 4.593 4.701 4.560 4.614 742,989 +0.03(+0.59%)
Sep 07, 2012 4.472 4.620 4.425 4.587 1,513,475 +0.13(+2.87%)
Sep 06, 2012 4.472 4.485 4.398 4.458 784,298 -0.02(-0.45%)
Sep 05, 2012 4.485 4.492 4.384 4.479 392,693 +0.01(+0.30%)
Sep 04, 2012 4.452 4.492 4.425 4.465 838,375 +0.01(+0.15%)
Aug 31, 2012 4.391 4.499 4.391 4.458 414,931 +0.07(+1.69%)
Aug 30, 2012 4.411 4.431 4.378 4.384 307,167 -0.03(-0.76%)
Aug 29, 2012 4.492 4.519 4.418 4.418 242,640 -0.11(-2.53%)
Aug 27, 2012 4.580 4.580 4.519 4.533 211,845 -0.03(-0.74%)
Aug 24, 2012 4.654 4.668 4.566 4.566 254,374 -0.11(-2.31%)
Aug 23, 2012 4.641 4.688 4.560 4.674 1,314,899 +0.05(+1.02%)
Aug 22, 2012 4.668 4.688 4.593 4.627 283,751 -0.07(-1.58%)
Aug 21, 2012 4.802 4.816 4.688 4.701 365,538 -0.07(-1.41%)
Aug 20, 2012 4.728 4.789 4.708 4.769 248,583 +0.03(+0.57%)
Aug 17, 2012 4.722 4.762 4.614 4.742 355,828 +0.00(+0.00%)
Aug 16, 2012 4.843 4.843 4.722 4.742 396,240 -0.10(-2.09%)
Aug 15, 2012 4.715 4.850 4.715 4.843 246,371 +0.09(+1.99%)
Aug 14, 2012 4.722 4.796 4.695 4.748 335,084 +0.03(+0.57%)
Aug 13, 2012 4.816 4.816 4.695 4.722 311,428 -0.09(-1.82%)
Aug 10, 2012 4.870 4.870 4.762 4.809 280,049 -0.06(-1.25%)
Aug 09, 2012 4.755 4.883 4.755 4.870 291,765 +0.13(+2.70%)
Aug 08, 2012 4.688 4.843 4.654 4.742 389,849 +0.01(+0.29%)
Aug 07, 2012 4.782 4.863 4.722 4.728 363,003 -0.05(-0.99%)
Aug 06, 2012 4.755 4.856 4.607 4.775 403,166 +0.05(+1.14%)
Aug 03, 2012 4.850 4.890 4.695 4.722 512,179 -0.05(-1.13%)
Aug 02, 2012 4.371 4.789 4.342 4.775 763,189 +0.36(+8.09%)
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.