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 (%)
Dec 30, 2011 5.073 5.107 5.039 5.066 786,251 -0.04(-0.80%)
Dec 29, 2011 5.134 5.215 5.100 5.107 494,313 -0.06(-1.18%)
Dec 28, 2011 5.222 5.317 5.134 5.168 575,003 -0.09(-1.68%)
Dec 27, 2011 5.202 5.283 5.202 5.256 562,584 +0.03(+0.65%)
Dec 23, 2011 5.175 5.270 5.175 5.222 505,393 +0.03(+0.65%)
Dec 21, 2011 5.060 5.222 5.046 5.188 752,872 +0.09(+1.86%)
Dec 20, 2011 5.297 5.344 5.066 5.094 1,322,702 -0.09(-1.70%)
Dec 19, 2011 5.392 5.419 5.154 5.182 577,400 -0.23(-4.26%)
Dec 16, 2011 5.392 5.480 5.364 5.412 561,976 +0.03(+0.63%)
Dec 15, 2011 5.466 5.520 5.344 5.378 679,471 -0.05(-1.00%)
Dec 14, 2011 5.405 5.459 5.331 5.432 947,680 -0.03(-0.62%)
Dec 13, 2011 5.459 5.554 5.355 5.466 1,159,320 +0.03(+0.50%)
Dec 12, 2011 5.317 5.452 5.297 5.439 657,031 +0.04(+0.75%)
Dec 09, 2011 5.371 5.425 5.310 5.398 617,712 +0.02(+0.38%)
Dec 08, 2011 5.263 5.385 5.215 5.378 869,353 +0.05(+0.89%)
Dec 07, 2011 5.270 5.378 5.215 5.331 647,770 +0.05(+0.90%)
Dec 06, 2011 5.236 5.351 5.182 5.283 595,819 +0.05(+1.04%)
Dec 05, 2011 5.249 5.256 5.175 5.229 935,287 +0.08(+1.58%)
Dec 02, 2011 5.121 5.249 5.104 5.148 901,026 +0.07(+1.47%)
Dec 01, 2011 5.066 5.215 5.033 5.073 547,259 +0.00(+0.00%)
Nov 30, 2011 5.175 5.249 5.039 5.073 847,057 +0.06(+1.22%)
Nov 29, 2011 5.012 5.073 4.972 5.012 448,938 -0.01(-0.13%)
Nov 28, 2011 5.039 5.134 4.958 5.019 740,698 +0.11(+2.21%)
Nov 25, 2011 4.931 5.012 4.877 4.911 338,241 -0.09(-1.76%)
Nov 23, 2011 5.182 5.283 4.911 4.999 664,903 -0.16(-3.02%)
Nov 22, 2011 5.215 5.419 4.985 5.154 1,203,390 -0.20(-3.67%)
Nov 21, 2011 5.371 5.405 5.249 5.351 591,224 -0.13(-2.35%)
Nov 18, 2011 5.412 5.492 5.297 5.480 604,804 +0.10(+1.89%)
Nov 17, 2011 5.527 5.527 5.283 5.378 726,956 -0.18(-3.17%)
Nov 16, 2011 5.500 5.629 5.452 5.554 494,531 -0.05(-0.85%)
Nov 15, 2011 5.757 5.798 5.419 5.602 1,005,308 -0.18(-3.16%)
Nov 14, 2011 5.690 5.866 5.669 5.784 664,044 +0.09(+1.55%)
Nov 11, 2011 5.622 5.744 5.547 5.696 677,919 +0.16(+2.94%)
Nov 10, 2011 5.500 5.588 5.412 5.534 475,118 +0.12(+2.25%)
Nov 09, 2011 5.480 5.527 5.324 5.412 341,717 -0.25(-4.43%)
Nov 08, 2011 5.602 5.669 5.507 5.662 325,856 +0.09(+1.70%)
Nov 07, 2011 5.622 5.649 5.500 5.568 295,126 -0.05(-0.96%)
Nov 04, 2011 5.608 5.669 5.554 5.622 269,495 -0.01(-0.24%)
Nov 03, 2011 5.730 5.744 5.588 5.635 418,689 -0.02(-0.36%)
Nov 02, 2011 5.581 5.676 5.534 5.656 686,419 +0.15(+2.71%)
Nov 01, 2011 5.392 5.527 5.215 5.507 1,071,595 -0.07(-1.22%)
Oct 31, 2011 5.615 5.649 5.432 5.574 721,790 -0.12(-2.14%)
Oct 28, 2011 5.554 5.757 5.500 5.696 732,640 +0.12(+2.06%)
Oct 27, 2011 5.534 5.656 5.405 5.581 857,203 +0.18(+3.39%)
Oct 26, 2011 5.486 5.486 5.317 5.398 651,417 -0.01(-0.13%)
Oct 25, 2011 5.480 5.480 5.317 5.405 384,795 -0.09(-1.60%)
Oct 24, 2011 5.405 5.581 5.358 5.493 620,451 +0.11(+2.01%)
Oct 21, 2011 5.344 5.486 5.283 5.385 778,207 +0.05(+1.02%)
Oct 20, 2011 5.364 5.547 5.276 5.331 1,179,157 -0.04(-0.76%)
Oct 19, 2011 5.466 5.608 5.303 5.371 822,647 -0.12(-2.22%)
Oct 18, 2011 5.486 5.500 5.317 5.493 779,413 +0.00(+0.00%)
Oct 17, 2011 5.662 5.683 5.405 5.493 1,050,212 -0.23(-4.02%)
Oct 14, 2011 5.696 5.757 5.649 5.723 604,121 +0.14(+2.42%)
Oct 13, 2011 5.480 5.669 5.362 5.588 596,531 +0.09(+1.60%)
Oct 12, 2011 5.473 5.696 5.452 5.500 983,332 +0.09(+1.75%)
Oct 11, 2011 5.114 5.459 5.066 5.405 821,758 +0.26(+5.00%)
Oct 10, 2011 4.917 5.168 4.917 5.148 611,739 +0.35(+7.34%)
Oct 07, 2011 5.046 5.066 4.775 4.795 539,960 -0.22(-4.32%)
Oct 06, 2011 4.877 5.094 4.843 5.012 520,640 +0.12(+2.49%)
Oct 05, 2011 4.762 4.951 4.741 4.890 627,510 +0.09(+1.83%)
Oct 04, 2011 4.646 4.823 4.464 4.802 920,224 +0.11(+2.31%)
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.