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 +0.075 (+2.62%)
Streaming Delayed 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 (%)
Apr 30, 2012 5.362 5.436 5.302 5.302 396,583 -0.08(-1.50%)
Apr 27, 2012 5.335 5.416 5.268 5.383 1,022,503 +0.07(+1.27%)
Apr 26, 2012 5.302 5.349 5.268 5.315 321,756 -0.01(-0.13%)
Apr 25, 2012 5.376 5.429 5.248 5.322 519,626 +0.01(+0.13%)
Apr 24, 2012 5.308 5.383 5.288 5.315 492,010 +0.01(+0.25%)
Apr 23, 2012 5.315 5.362 5.234 5.302 597,134 -0.08(-1.50%)
Apr 20, 2012 5.214 5.423 5.214 5.383 1,882,441 +0.18(+3.37%)
Apr 19, 2012 5.099 5.221 5.092 5.207 694,995 +0.11(+2.12%)
Apr 18, 2012 5.254 5.275 5.099 5.099 868,333 -0.17(-3.20%)
Apr 17, 2012 5.241 5.389 5.241 5.268 578,645 +0.05(+0.90%)
Apr 16, 2012 5.227 5.288 5.173 5.221 583,536 -0.01(-0.26%)
Apr 13, 2012 5.295 5.335 5.194 5.234 650,031 -0.07(-1.27%)
Apr 12, 2012 5.180 5.362 5.167 5.302 823,851 +0.11(+2.08%)
Apr 11, 2012 5.140 5.221 5.092 5.194 1,364,259 +0.12(+2.39%)
Apr 10, 2012 5.295 5.349 5.072 5.072 1,794,257 -0.25(-4.69%)
Apr 09, 2012 5.565 5.565 5.288 5.322 2,373,023 -0.34(-5.96%)
Apr 05, 2012 5.774 5.801 5.625 5.659 2,057,555 -0.14(-2.44%)
Apr 04, 2012 5.902 5.963 5.787 5.801 1,245,088 -0.18(-3.04%)
Apr 03, 2012 6.037 6.077 5.929 5.983 1,473,465 -0.02(-0.34%)
Apr 02, 2012 6.044 6.111 5.963 6.003 1,273,628 -0.03(-0.56%)
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%)
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.