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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 4.922 5.039 4.922 5.018 424,990 +0.07(+1.39%)
Dec 28, 2012 5.012 5.025 4.929 4.950 431,981 -0.09(-1.77%)
Dec 27, 2012 5.073 5.087 4.991 5.039 483,321 -0.04(-0.81%)
Dec 26, 2012 5.122 5.135 5.053 5.080 417,726 -0.05(-0.94%)
Dec 24, 2012 5.115 5.163 5.060 5.128 282,901 -0.01(-0.13%)
Dec 21, 2012 5.135 5.156 4.963 5.135 649,145 -0.02(-0.40%)
Dec 20, 2012 5.005 5.190 4.991 5.156 645,661 +0.12(+2.46%)
Dec 19, 2012 5.005 5.053 4.977 5.032 446,527 +0.01(+0.27%)
Dec 18, 2012 5.025 5.067 4.970 5.018 512,583 -0.03(-0.54%)
Dec 17, 2012 5.018 5.087 4.984 5.046 300,876 +0.01(+0.14%)
Dec 14, 2012 5.060 5.122 4.991 5.039 339,478 -0.04(-0.81%)
Dec 13, 2012 5.087 5.122 5.039 5.080 347,438 +0.00(+0.00%)
Dec 12, 2012 5.101 5.163 5.060 5.080 696,439 +0.00(+0.00%)
Dec 11, 2012 5.046 5.108 5.018 5.080 442,185 +0.01(+0.14%)
Dec 10, 2012 5.025 5.087 4.998 5.073 347,069 +0.04(+0.82%)
Dec 07, 2012 5.039 5.073 4.977 5.032 202,739 -0.01(-0.14%)
Dec 06, 2012 5.115 5.115 4.984 5.039 418,043 -0.06(-1.21%)
Dec 05, 2012 5.046 5.108 5.039 5.101 389,688 +0.04(+0.82%)
Dec 04, 2012 5.101 5.163 5.018 5.060 281,913 -0.05(-0.94%)
Nov 30, 2012 5.183 5.190 5.087 5.108 461,178 -0.09(-1.72%)
Nov 29, 2012 5.273 5.335 5.183 5.197 433,559 -0.05(-0.92%)
Nov 28, 2012 5.177 5.252 5.142 5.245 1,060,244 +0.07(+1.33%)
Nov 27, 2012 5.170 5.266 5.080 5.177 388,466 -0.01(-0.26%)
Nov 26, 2012 5.232 5.273 5.170 5.190 318,706 -0.06(-1.18%)
Nov 23, 2012 4.963 5.252 4.963 5.252 404,089 +0.26(+5.23%)
Nov 21, 2012 5.094 5.101 4.957 4.991 378,045 -0.12(-2.29%)
Nov 20, 2012 4.950 5.252 4.908 5.108 1,319,416 +0.19(+3.92%)
Nov 19, 2012 4.970 5.060 4.902 4.915 692,864 -0.06(-1.24%)
Nov 16, 2012 4.840 4.984 4.834 4.977 544,630 +0.12(+2.55%)
Nov 15, 2012 4.860 4.902 4.805 4.853 682,860 -0.05(-0.98%)
Nov 14, 2012 4.929 4.950 4.874 4.902 500,203 -0.05(-0.97%)
Nov 13, 2012 4.915 4.977 4.915 4.950 455,011 -0.02(-0.41%)
Nov 12, 2012 4.943 5.005 4.929 4.970 225,622 +0.01(+0.14%)
Nov 09, 2012 4.977 5.018 4.929 4.963 603,563 -0.07(-1.37%)
Nov 08, 2012 5.177 5.177 5.029 5.032 408,762 -0.13(-2.53%)
Nov 07, 2012 5.128 5.197 5.032 5.163 1,228,228 -0.05(-1.05%)
Nov 06, 2012 5.046 5.266 5.039 5.218 632,917 +0.17(+3.41%)
Nov 05, 2012 4.977 5.087 4.957 5.046 345,601 +0.05(+1.10%)
Nov 02, 2012 5.094 5.156 4.991 4.991 680,892 -0.09(-1.76%)
Nov 01, 2012 4.950 5.101 4.929 5.080 458,877 +0.13(+2.64%)
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%)
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.