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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 30, 2011 5.149 5.183 5.115 5.142 774,662 -0.04(-0.80%)
Dec 29, 2011 5.211 5.293 5.177 5.183 487,027 -0.06(-1.18%)
Dec 28, 2011 5.300 5.397 5.211 5.245 566,528 -0.09(-1.68%)
Dec 27, 2011 5.280 5.362 5.280 5.335 554,292 +0.03(+0.65%)
Dec 23, 2011 5.252 5.348 5.252 5.300 497,944 +0.03(+0.65%)
Dec 21, 2011 5.135 5.300 5.122 5.266 741,775 +0.10(+1.86%)
Dec 20, 2011 5.376 5.424 5.142 5.170 1,303,206 -0.09(-1.70%)
Dec 19, 2011 5.472 5.500 5.232 5.259 568,889 -0.23(-4.26%)
Dec 16, 2011 5.472 5.562 5.445 5.493 553,692 +0.03(+0.63%)
Dec 15, 2011 5.548 5.603 5.424 5.458 669,456 -0.05(-1.00%)
Dec 14, 2011 5.486 5.541 5.410 5.513 933,712 -0.03(-0.62%)
Dec 13, 2011 5.541 5.637 5.435 5.548 1,142,232 +0.03(+0.50%)
Dec 12, 2011 5.397 5.534 5.376 5.520 647,347 +0.04(+0.75%)
Dec 09, 2011 5.452 5.507 5.390 5.479 608,607 +0.02(+0.38%)
Dec 08, 2011 5.342 5.465 5.293 5.458 856,540 +0.05(+0.89%)
Dec 07, 2011 5.348 5.458 5.293 5.410 638,222 +0.05(+0.90%)
Dec 06, 2011 5.314 5.431 5.259 5.362 587,037 +0.05(+1.04%)
Dec 05, 2011 5.328 5.335 5.252 5.307 921,502 +0.08(+1.58%)
Dec 02, 2011 5.197 5.328 5.180 5.225 887,746 +0.08(+1.47%)
Dec 01, 2011 5.142 5.293 5.108 5.149 539,193 +0.00(+0.00%)
Nov 30, 2011 5.252 5.328 5.115 5.149 834,572 +0.06(+1.22%)
Nov 29, 2011 5.087 5.149 5.046 5.087 442,320 -0.01(-0.14%)
Nov 28, 2011 5.115 5.211 5.032 5.094 729,781 +0.11(+2.21%)
Nov 25, 2011 5.005 5.087 4.950 4.984 333,256 -0.09(-1.76%)
Nov 23, 2011 5.259 5.362 4.984 5.073 655,103 -0.16(-3.02%)
Nov 22, 2011 5.293 5.500 5.060 5.232 1,185,653 -0.20(-3.67%)
Nov 21, 2011 5.452 5.486 5.328 5.431 582,510 -0.13(-2.35%)
Nov 18, 2011 5.493 5.575 5.376 5.562 595,890 +0.10(+1.89%)
Nov 17, 2011 5.610 5.610 5.362 5.458 716,241 -0.18(-3.17%)
Nov 16, 2011 5.582 5.713 5.534 5.637 487,242 -0.05(-0.85%)
Nov 15, 2011 5.843 5.885 5.500 5.685 990,490 -0.19(-3.16%)
Nov 14, 2011 5.775 5.953 5.754 5.871 654,256 +0.09(+1.55%)
Nov 11, 2011 5.706 5.830 5.630 5.782 667,927 +0.16(+2.94%)
Nov 10, 2011 5.582 5.672 5.493 5.617 468,115 +0.12(+2.25%)
Nov 09, 2011 5.562 5.610 5.403 5.493 336,680 -0.25(-4.43%)
Nov 08, 2011 5.685 5.754 5.589 5.747 321,053 +0.10(+1.70%)
Nov 07, 2011 5.706 5.733 5.582 5.651 290,776 -0.05(-0.96%)
Nov 04, 2011 5.692 5.754 5.637 5.706 265,522 -0.01(-0.24%)
Nov 03, 2011 5.816 5.830 5.672 5.720 412,518 -0.02(-0.36%)
Nov 02, 2011 5.665 5.761 5.617 5.740 676,301 +0.15(+2.71%)
Nov 01, 2011 5.472 5.610 5.293 5.589 1,055,800 -0.07(-1.21%)
Oct 31, 2011 5.699 5.733 5.513 5.658 711,151 -0.12(-2.14%)
Oct 28, 2011 5.637 5.843 5.582 5.782 721,841 +0.12(+2.06%)
Oct 27, 2011 5.617 5.740 5.486 5.665 844,568 +0.19(+3.39%)
Oct 26, 2011 5.568 5.568 5.397 5.479 641,815 -0.01(-0.13%)
Oct 25, 2011 5.562 5.562 5.397 5.486 379,123 -0.09(-1.60%)
Oct 24, 2011 5.486 5.665 5.438 5.575 611,306 +0.11(+2.01%)
Oct 21, 2011 5.424 5.568 5.362 5.465 766,737 +0.05(+1.02%)
Oct 20, 2011 5.445 5.630 5.355 5.410 1,161,777 -0.04(-0.76%)
Oct 19, 2011 5.548 5.692 5.383 5.452 810,521 -0.12(-2.22%)
Oct 18, 2011 5.568 5.582 5.397 5.575 767,925 +0.00(+0.00%)
Oct 17, 2011 5.747 5.768 5.486 5.575 1,034,733 -0.23(-4.02%)
Oct 14, 2011 5.782 5.843 5.733 5.809 595,216 +0.14(+2.42%)
Oct 13, 2011 5.562 5.754 5.442 5.672 587,738 +0.09(+1.60%)
Oct 12, 2011 5.555 5.782 5.534 5.582 968,838 +0.10(+1.75%)
Oct 11, 2011 5.190 5.541 5.142 5.486 809,645 +0.26(+5.00%)
Oct 10, 2011 4.991 5.245 4.991 5.225 602,722 +0.36(+7.34%)
Oct 07, 2011 5.122 5.142 4.847 4.867 532,001 -0.22(-4.32%)
Oct 06, 2011 4.950 5.170 4.915 5.087 512,966 +0.12(+2.49%)
Oct 05, 2011 4.833 5.025 4.812 4.963 618,260 +0.09(+1.83%)
Oct 04, 2011 4.716 4.895 4.530 4.874 906,660 +0.11(+2.31%)
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.