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 -0.060 (-2.00%)
Official Closing 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 (%)
May 31, 2012 5.248 5.281 5.140 5.194 854,471 -0.05(-0.90%)
May 30, 2012 5.403 5.428 5.221 5.241 658,053 -0.22(-4.07%)
May 29, 2012 5.592 5.646 5.416 5.463 579,155 -0.10(-1.82%)
May 25, 2012 5.416 5.592 5.369 5.565 676,166 +0.18(+3.38%)
May 24, 2012 5.463 5.524 5.356 5.383 796,535 -0.09(-1.60%)
May 23, 2012 5.221 5.477 5.194 5.470 860,211 +0.24(+4.65%)
May 22, 2012 5.275 5.396 5.214 5.227 966,232 -0.03(-0.64%)
May 21, 2012 4.863 5.261 4.863 5.261 930,366 +0.40(+8.33%)
May 18, 2012 4.904 4.944 4.850 4.856 684,464 -0.01(-0.28%)
May 17, 2012 4.917 4.991 4.850 4.870 672,536 -0.05(-1.10%)
May 16, 2012 4.971 5.072 4.897 4.924 652,556 -0.05(-0.95%)
May 15, 2012 4.998 5.032 4.937 4.971 716,588 -0.03(-0.54%)
May 14, 2012 5.092 5.119 4.985 4.998 550,851 -0.13(-2.50%)
May 11, 2012 5.153 5.221 5.126 5.126 578,393 -0.07(-1.30%)
May 10, 2012 5.261 5.302 5.194 5.194 481,515 -0.04(-0.77%)
May 09, 2012 5.200 5.261 5.140 5.234 561,772 +0.00(+0.00%)
May 08, 2012 5.173 5.268 5.140 5.234 842,435 +0.03(+0.65%)
May 07, 2012 5.268 5.335 5.194 5.200 691,768 -0.06(-1.15%)
May 04, 2012 5.180 5.376 5.173 5.261 1,129,568 +0.07(+1.43%)
May 03, 2012 5.288 5.383 5.126 5.187 1,111,363 -0.20(-3.63%)
May 02, 2012 5.335 5.383 5.281 5.383 645,659 +0.01(+0.13%)
May 01, 2012 5.302 5.423 5.254 5.376 741,883 +0.07(+1.40%)
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%)
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.