Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.220 -0.070 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2012 4.647 4.675 4.585 4.592 256,307 -0.05(-1.04%)
Jul 30, 2012 4.675 4.688 4.585 4.640 454,046 -0.01(-0.30%)
Jul 27, 2012 4.572 4.675 4.551 4.654 341,880 +0.08(+1.80%)
Jul 26, 2012 4.613 4.654 4.517 4.572 489,747 -0.04(-0.89%)
Jul 25, 2012 4.468 4.627 4.372 4.613 870,718 +0.19(+4.19%)
Jul 24, 2012 4.269 4.448 4.049 4.427 1,799,663 +0.09(+2.06%)
Jul 23, 2012 4.640 4.661 4.317 4.338 1,423,692 -0.38(-8.15%)
Jul 20, 2012 4.840 4.881 4.723 4.723 309,356 -0.16(-3.24%)
Jul 19, 2012 4.778 4.888 4.750 4.881 659,064 +0.13(+2.75%)
Jul 18, 2012 4.716 4.771 4.682 4.750 796,756 +0.02(+0.44%)
Jul 17, 2012 4.812 4.826 4.675 4.730 453,077 -0.08(-1.57%)
Jul 16, 2012 4.881 4.881 4.798 4.805 344,541 -0.06(-1.27%)
Jul 13, 2012 4.874 4.936 4.853 4.867 221,097 +0.01(+0.14%)
Jul 12, 2012 4.922 4.933 4.840 4.860 344,770 -0.10(-1.94%)
Jul 11, 2012 4.970 5.018 4.902 4.957 321,587 -0.03(-0.69%)
Jul 10, 2012 5.197 5.218 4.977 4.991 620,019 -0.19(-3.71%)
Jul 09, 2012 5.321 5.328 5.177 5.183 195,463 -0.12(-2.33%)
Jul 06, 2012 5.328 5.342 5.245 5.307 360,861 -0.09(-1.66%)
Jul 05, 2012 5.500 5.527 5.348 5.397 535,540 -0.16(-2.97%)
Jul 03, 2012 5.362 5.575 5.362 5.562 857,535 +0.21(+3.85%)
Jul 02, 2012 5.293 5.376 5.177 5.355 467,896 +0.01(+0.13%)
Jun 29, 2012 5.156 5.397 5.094 5.348 922,415 +0.27(+5.28%)
Jun 28, 2012 4.998 5.115 4.977 5.080 471,730 +0.03(+0.54%)
Jun 27, 2012 5.060 5.115 4.984 5.053 639,758 -0.01(-0.27%)
Jun 26, 2012 5.012 5.128 5.012 5.067 476,058 +0.03(+0.68%)
Jun 25, 2012 4.963 5.073 4.908 5.032 751,094 +0.03(+0.55%)
Jun 22, 2012 5.005 5.039 4.977 5.005 282,805 +0.02(+0.41%)
Jun 21, 2012 5.018 5.080 4.963 4.984 320,577 -0.04(-0.82%)
Jun 20, 2012 5.094 5.101 4.977 5.025 262,433 -0.06(-1.22%)
Jun 19, 2012 4.984 5.128 4.984 5.087 315,535 +0.14(+2.78%)
Jun 18, 2012 4.970 5.004 4.929 4.950 527,150 -0.03(-0.69%)
Jun 15, 2012 4.908 5.036 4.908 4.984 840,380 +0.08(+1.68%)
Jun 14, 2012 4.874 4.950 4.819 4.902 621,191 +0.04(+0.85%)
Jun 13, 2012 4.922 4.977 4.833 4.860 579,646 -0.10(-2.08%)
Jun 12, 2012 5.060 5.060 4.929 4.963 472,721 -0.05(-0.96%)
Jun 11, 2012 5.087 5.177 5.012 5.012 450,285 -0.02(-0.41%)
Jun 08, 2012 5.053 5.073 5.018 5.032 775,451 -0.06(-1.08%)
Jun 07, 2012 5.183 5.218 5.067 5.087 913,421 -0.05(-1.07%)
Jun 06, 2012 5.080 5.204 5.046 5.142 1,115,799 +0.12(+2.33%)
Jun 05, 2012 5.060 5.122 4.991 5.025 1,457,976 -0.07(-1.35%)
Jun 04, 2012 5.287 5.362 5.094 5.094 959,588 -0.20(-3.77%)
Jun 01, 2012 5.183 5.369 5.183 5.293 959,376 +0.00(+0.00%)
May 31, 2012 5.348 5.383 5.238 5.293 838,361 -0.05(-0.90%)
May 30, 2012 5.507 5.532 5.321 5.342 645,647 -0.23(-4.07%)
May 29, 2012 5.699 5.754 5.520 5.568 568,236 -0.10(-1.82%)
May 25, 2012 5.520 5.699 5.472 5.672 663,418 +0.19(+3.38%)
May 24, 2012 5.568 5.630 5.458 5.486 781,517 -0.09(-1.60%)
May 23, 2012 5.321 5.582 5.293 5.575 843,993 +0.25(+4.65%)
May 22, 2012 5.376 5.500 5.314 5.328 948,015 -0.03(-0.64%)
May 21, 2012 4.957 5.362 4.957 5.362 912,825 +0.41(+8.33%)
May 18, 2012 4.998 5.039 4.943 4.950 671,559 -0.01(-0.28%)
May 17, 2012 5.012 5.087 4.943 4.963 659,857 -0.06(-1.10%)
May 16, 2012 5.067 5.170 4.991 5.018 640,253 -0.05(-0.95%)
May 15, 2012 5.094 5.128 5.032 5.067 703,078 -0.03(-0.54%)
May 14, 2012 5.190 5.218 5.080 5.094 540,466 -0.13(-2.50%)
May 11, 2012 5.252 5.321 5.225 5.225 567,488 -0.07(-1.30%)
May 10, 2012 5.362 5.403 5.293 5.293 472,437 -0.04(-0.77%)
May 09, 2012 5.300 5.362 5.238 5.335 551,180 +0.00(+0.00%)
May 08, 2012 5.273 5.369 5.238 5.335 826,552 +0.03(+0.65%)
May 07, 2012 5.369 5.438 5.293 5.300 678,726 -0.06(-1.15%)
May 04, 2012 5.280 5.479 5.273 5.362 1,108,271 +0.08(+1.43%)
May 03, 2012 5.390 5.486 5.225 5.287 1,090,410 -0.20(-3.63%)
May 02, 2012 5.438 5.486 5.383 5.486 633,486 +0.01(+0.13%)
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.