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 (%)
Mar 30, 2012 5.834 6.118 5.747 6.037 2,931,782 +0.24(+4.07%)
Mar 29, 2012 5.807 5.834 5.720 5.801 994,782 -0.05(-0.81%)
Mar 28, 2012 5.780 5.963 5.780 5.848 607,379 +0.06(+1.05%)
Mar 27, 2012 5.888 5.909 5.787 5.787 365,539 -0.07(-1.27%)
Mar 26, 2012 6.010 6.050 5.848 5.861 744,671 +0.01(+0.12%)
Mar 23, 2012 5.801 5.895 5.760 5.855 190,136 +0.05(+0.93%)
Mar 22, 2012 5.922 5.976 5.774 5.801 505,687 -0.18(-3.04%)
Mar 21, 2012 5.969 6.071 5.942 5.983 376,049 +0.04(+0.68%)
Mar 20, 2012 5.942 6.084 5.895 5.942 590,454 -0.14(-2.33%)
Mar 19, 2012 6.124 6.232 6.084 6.084 766,338 -0.07(-1.10%)
Mar 16, 2012 6.077 6.219 6.071 6.151 967,855 +0.12(+2.01%)
Mar 15, 2012 5.733 6.050 5.713 6.030 969,814 +0.29(+5.05%)
Mar 14, 2012 5.794 5.855 5.720 5.740 1,049,335 -0.05(-0.93%)
Mar 13, 2012 5.774 5.814 5.735 5.794 524,964 +0.04(+0.70%)
Mar 12, 2012 5.841 5.868 5.686 5.753 819,562 -0.08(-1.39%)
Mar 09, 2012 5.841 5.915 5.794 5.834 652,124 +0.04(+0.70%)
Mar 08, 2012 5.774 5.828 5.706 5.794 489,468 +0.04(+0.70%)
Mar 07, 2012 5.700 5.760 5.679 5.753 456,185 +0.08(+1.43%)
Mar 06, 2012 5.801 5.834 5.538 5.673 1,309,463 -0.24(-4.00%)
Mar 05, 2012 6.084 6.097 5.882 5.909 903,649 -0.20(-3.20%)
Mar 02, 2012 6.239 6.246 6.077 6.104 579,256 -0.13(-2.06%)
Mar 01, 2012 6.205 6.273 6.145 6.232 645,124 +0.07(+1.09%)
Feb 29, 2012 6.050 6.199 6.010 6.165 1,472,637 +0.13(+2.24%)
Feb 28, 2012 6.388 6.388 5.976 6.030 1,085,262 -0.27(-4.28%)
Feb 27, 2012 6.205 6.347 6.124 6.300 1,219,286 +0.08(+1.30%)
Feb 24, 2012 6.226 6.313 6.172 6.219 1,100,948 +0.03(+0.55%)
Feb 23, 2012 6.124 6.226 5.936 6.185 1,184,945 +0.03(+0.44%)
Feb 22, 2012 6.199 6.293 6.118 6.158 1,001,710 -0.03(-0.54%)
Feb 21, 2012 6.549 6.549 6.118 6.192 2,065,763 -0.36(-5.46%)
Feb 17, 2012 6.576 6.691 6.536 6.549 928,508 -0.03(-0.41%)
Feb 16, 2012 6.327 6.583 6.307 6.576 1,022,871 +0.24(+3.83%)
Feb 15, 2012 6.698 6.738 6.286 6.334 1,941,169 -0.32(-4.86%)
Feb 14, 2012 6.502 6.873 6.502 6.657 4,292,444 +0.24(+3.68%)
Feb 13, 2012 6.097 6.475 5.969 6.421 2,642,588 +0.41(+6.85%)
Feb 10, 2012 6.172 6.178 5.909 6.010 1,176,583 -0.24(-3.88%)
Feb 09, 2012 5.909 6.334 5.868 6.253 1,873,584 +0.34(+5.70%)
Feb 08, 2012 5.990 6.010 5.814 5.915 921,795 -0.04(-0.68%)
Feb 07, 2012 6.044 6.122 5.909 5.956 1,509,324 -0.08(-1.34%)
Feb 06, 2012 5.558 6.050 5.558 6.037 2,372,645 +0.45(+7.96%)
Feb 03, 2012 5.484 5.612 5.416 5.592 671,807 +0.12(+2.22%)
Feb 02, 2012 5.544 5.558 5.423 5.470 552,678 -0.05(-0.98%)
Feb 01, 2012 5.632 5.632 5.497 5.524 664,703 -0.10(-1.80%)
Jan 31, 2012 5.558 5.652 5.504 5.625 526,821 +0.05(+0.97%)
Jan 30, 2012 5.578 5.598 5.504 5.571 340,542 -0.05(-0.96%)
Jan 27, 2012 5.612 5.666 5.578 5.625 260,685 -0.03(-0.48%)
Jan 26, 2012 5.619 5.666 5.586 5.652 525,880 +0.05(+0.84%)
Jan 25, 2012 5.639 5.659 5.544 5.605 373,406 -0.03(-0.60%)
Jan 24, 2012 5.652 5.671 5.599 5.639 400,226 -0.03(-0.48%)
Jan 23, 2012 5.700 5.720 5.578 5.666 1,056,352 -0.03(-0.47%)
Jan 20, 2012 5.477 5.706 5.477 5.693 937,575 +0.20(+3.56%)
Jan 19, 2012 5.396 5.517 5.396 5.497 769,507 +0.13(+2.52%)
Jan 18, 2012 5.322 5.423 5.288 5.362 803,448 +0.06(+1.14%)
Jan 17, 2012 5.349 5.362 5.281 5.302 429,931 -0.01(-0.13%)
Jan 13, 2012 5.275 5.308 5.180 5.308 324,669 -0.01(-0.25%)
Jan 12, 2012 5.376 5.376 5.248 5.322 703,954 -0.04(-0.75%)
Jan 11, 2012 5.342 5.369 5.241 5.362 467,305 +0.00(+0.00%)
Jan 10, 2012 5.369 5.430 5.362 5.362 465,770 +0.04(+0.76%)
Jan 09, 2012 5.329 5.376 5.271 5.322 396,562 -0.03(-0.63%)
Jan 06, 2012 5.356 5.436 5.332 5.356 702,341 -0.01(-0.25%)
Jan 05, 2012 5.369 5.396 5.268 5.369 1,479,506 +0.01(+0.25%)
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.