Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2012 4.764 4.984 4.764 4.950 652,671 +0.15(+3.15%)
Oct 26, 2012 4.792 4.798 4.798 4.798 362,928 -0.01(-0.14%)
Oct 25, 2012 4.874 4.881 4.792 4.805 944,639 -0.08(-1.69%)
Oct 24, 2012 4.977 4.991 4.867 4.888 611,208 -0.09(-1.80%)
Oct 23, 2012 4.847 5.012 4.764 4.977 961,316 +0.04(+0.84%)
Oct 19, 2012 4.950 4.950 4.798 4.936 688,122 -0.01(-0.28%)
Oct 18, 2012 4.840 5.012 4.840 4.950 1,272,186 +0.07(+1.41%)
Oct 17, 2012 4.750 4.895 4.730 4.881 830,323 +0.12(+2.60%)
Oct 16, 2012 4.599 4.778 4.537 4.757 943,001 +0.17(+3.75%)
Oct 15, 2012 4.627 4.640 4.551 4.585 395,359 +0.00(+0.00%)
Oct 12, 2012 4.620 4.743 4.579 4.585 798,315 -0.03(-0.74%)
Oct 11, 2012 4.544 4.640 4.538 4.620 399,931 +0.08(+1.82%)
Oct 10, 2012 4.524 4.558 4.448 4.537 516,752 +0.05(+1.07%)
Oct 09, 2012 4.585 4.592 4.489 4.489 441,340 -0.10(-2.10%)
Oct 08, 2012 4.627 4.640 4.572 4.585 237,182 -0.05(-1.19%)
Oct 05, 2012 4.620 4.668 4.606 4.640 410,553 +0.02(+0.45%)
Oct 04, 2012 4.544 4.661 4.530 4.620 553,700 +0.08(+1.82%)
Oct 03, 2012 4.565 4.606 4.530 4.537 368,028 -0.03(-0.60%)
Oct 02, 2012 4.579 4.585 4.524 4.565 346,229 +0.00(+0.00%)
Oct 01, 2012 4.489 4.565 4.468 4.565 547,471 +0.12(+2.79%)
Sep 28, 2012 4.468 4.496 4.441 4.441 549,580 -0.06(-1.37%)
Sep 27, 2012 4.517 4.551 4.462 4.503 800,179 +0.00(+0.00%)
Sep 26, 2012 4.482 4.524 4.434 4.503 620,707 +0.01(+0.15%)
Sep 25, 2012 4.633 4.654 4.468 4.496 1,054,582 -0.14(-2.97%)
Sep 24, 2012 4.778 4.798 4.627 4.633 762,438 -0.14(-3.02%)
Sep 21, 2012 4.936 4.963 4.764 4.778 1,028,927 -0.12(-2.52%)
Sep 20, 2012 4.957 5.025 4.867 4.902 876,244 -0.08(-1.52%)
Sep 19, 2012 4.819 5.060 4.812 4.977 2,071,742 +0.23(+4.93%)
Sep 18, 2012 4.654 4.771 4.579 4.743 850,459 +0.07(+1.47%)
Sep 17, 2012 4.819 4.819 4.675 4.675 467,868 -0.17(-3.55%)
Sep 14, 2012 4.730 4.888 4.723 4.847 819,706 +0.12(+2.47%)
Sep 13, 2012 4.723 4.847 4.668 4.730 493,693 -0.01(-0.29%)
Sep 12, 2012 4.812 4.826 4.675 4.743 514,649 -0.03(-0.72%)
Sep 11, 2012 4.716 4.881 4.606 4.778 850,055 +0.08(+1.61%)
Sep 10, 2012 4.682 4.792 4.647 4.702 728,981 +0.03(+0.59%)
Sep 07, 2012 4.558 4.709 4.510 4.675 1,484,941 +0.13(+2.87%)
Sep 06, 2012 4.558 4.572 4.482 4.544 769,511 -0.02(-0.45%)
Sep 05, 2012 4.572 4.579 4.468 4.565 385,289 +0.01(+0.30%)
Sep 04, 2012 4.537 4.579 4.510 4.551 822,568 +0.01(+0.15%)
Aug 31, 2012 4.475 4.585 4.475 4.544 407,108 +0.08(+1.69%)
Aug 30, 2012 4.496 4.517 4.462 4.468 301,376 -0.03(-0.76%)
Aug 29, 2012 4.579 4.606 4.503 4.503 238,065 -0.12(-2.53%)
Aug 27, 2012 4.668 4.668 4.606 4.620 207,851 -0.03(-0.74%)
Aug 24, 2012 4.743 4.757 4.654 4.654 249,578 -0.11(-2.31%)
Aug 23, 2012 4.730 4.778 4.647 4.764 1,290,108 +0.05(+1.02%)
Aug 22, 2012 4.757 4.778 4.682 4.716 278,402 -0.08(-1.58%)
Aug 21, 2012 4.895 4.908 4.778 4.792 358,646 -0.07(-1.41%)
Aug 20, 2012 4.819 4.881 4.798 4.860 243,897 +0.03(+0.57%)
Aug 17, 2012 4.812 4.853 4.702 4.833 349,120 +0.00(+0.00%)
Aug 16, 2012 4.936 4.936 4.812 4.833 388,770 -0.10(-2.09%)
Aug 15, 2012 4.805 4.943 4.805 4.936 241,726 +0.10(+1.99%)
Aug 14, 2012 4.812 4.888 4.785 4.840 328,767 +0.03(+0.57%)
Aug 13, 2012 4.908 4.908 4.785 4.812 305,557 -0.09(-1.82%)
Aug 10, 2012 4.963 4.963 4.853 4.902 274,769 -0.06(-1.25%)
Aug 09, 2012 4.847 4.977 4.847 4.963 286,264 +0.13(+2.70%)
Aug 08, 2012 4.778 4.936 4.743 4.833 382,499 +0.01(+0.29%)
Aug 07, 2012 4.874 4.957 4.812 4.819 356,159 -0.05(-0.99%)
Aug 06, 2012 4.847 4.950 4.695 4.867 395,564 +0.05(+1.14%)
Aug 03, 2012 4.943 4.984 4.785 4.812 502,523 -0.05(-1.13%)
Aug 02, 2012 4.455 4.881 4.426 4.867 748,800 +0.36(+8.09%)
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.