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: 4:10 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 (%)
Dec 30, 2011 5.128 5.162 5.093 5.121 777,910 -0.04(-0.80%)
Dec 29, 2011 5.189 5.271 5.155 5.162 489,069 -0.06(-1.18%)
Dec 28, 2011 5.278 5.374 5.189 5.223 568,903 -0.09(-1.68%)
Dec 27, 2011 5.258 5.340 5.258 5.312 556,616 +0.03(+0.65%)
Dec 23, 2011 5.230 5.326 5.230 5.278 500,032 +0.03(+0.65%)
Dec 21, 2011 5.114 5.278 5.100 5.244 744,886 +0.10(+1.86%)
Dec 20, 2011 5.354 5.401 5.121 5.148 1,308,670 -0.09(-1.70%)
Dec 19, 2011 5.449 5.477 5.210 5.237 571,274 -0.23(-4.26%)
Dec 16, 2011 5.449 5.538 5.422 5.470 556,014 +0.03(+0.63%)
Dec 15, 2011 5.525 5.579 5.401 5.436 672,263 -0.05(-1.00%)
Dec 14, 2011 5.463 5.518 5.388 5.490 937,627 -0.03(-0.62%)
Dec 13, 2011 5.518 5.614 5.412 5.525 1,147,022 +0.03(+0.50%)
Dec 12, 2011 5.374 5.511 5.354 5.497 650,061 +0.04(+0.75%)
Dec 09, 2011 5.429 5.484 5.367 5.456 611,159 +0.02(+0.38%)
Dec 08, 2011 5.319 5.443 5.271 5.436 860,131 +0.05(+0.89%)
Dec 07, 2011 5.326 5.436 5.271 5.388 640,898 +0.05(+0.90%)
Dec 06, 2011 5.292 5.408 5.237 5.340 589,498 +0.05(+1.04%)
Dec 05, 2011 5.306 5.312 5.230 5.285 925,365 +0.08(+1.58%)
Dec 02, 2011 5.176 5.306 5.158 5.203 891,468 +0.08(+1.47%)
Dec 01, 2011 5.121 5.271 5.087 5.128 541,454 +0.00(+0.00%)
Nov 30, 2011 5.230 5.306 5.093 5.128 838,071 +0.06(+1.22%)
Nov 29, 2011 5.066 5.128 5.025 5.066 444,175 -0.01(-0.14%)
Nov 28, 2011 5.093 5.189 5.011 5.073 732,841 +0.11(+2.21%)
Nov 25, 2011 4.984 5.066 4.929 4.963 334,653 -0.09(-1.76%)
Nov 23, 2011 5.237 5.340 4.963 5.052 657,850 -0.16(-3.02%)
Nov 22, 2011 5.271 5.477 5.039 5.210 1,190,624 -0.20(-3.67%)
Nov 21, 2011 5.429 5.463 5.306 5.408 584,952 -0.13(-2.35%)
Nov 18, 2011 5.470 5.551 5.354 5.538 598,388 +0.10(+1.89%)
Nov 17, 2011 5.586 5.586 5.340 5.436 719,244 -0.18(-3.17%)
Nov 16, 2011 5.559 5.689 5.511 5.614 489,285 -0.05(-0.85%)
Nov 15, 2011 5.819 5.860 5.477 5.662 994,643 -0.18(-3.16%)
Nov 14, 2011 5.751 5.929 5.730 5.846 657,000 +0.09(+1.55%)
Nov 11, 2011 5.682 5.805 5.607 5.757 670,728 +0.16(+2.94%)
Nov 10, 2011 5.559 5.648 5.470 5.593 470,078 +0.12(+2.25%)
Nov 09, 2011 5.538 5.586 5.381 5.470 338,091 -0.25(-4.43%)
Nov 08, 2011 5.662 5.730 5.566 5.723 322,399 +0.10(+1.70%)
Nov 07, 2011 5.682 5.710 5.559 5.627 291,995 -0.05(-0.96%)
Nov 04, 2011 5.668 5.730 5.614 5.682 266,636 -0.01(-0.24%)
Nov 03, 2011 5.792 5.805 5.648 5.696 414,248 -0.02(-0.36%)
Nov 02, 2011 5.641 5.737 5.593 5.716 679,137 +0.15(+2.71%)
Nov 01, 2011 5.449 5.586 5.271 5.566 1,060,227 -0.07(-1.22%)
Oct 31, 2011 5.675 5.710 5.490 5.634 714,133 -0.12(-2.14%)
Oct 28, 2011 5.614 5.819 5.559 5.757 724,868 +0.12(+2.06%)
Oct 27, 2011 5.593 5.716 5.463 5.641 848,109 +0.18(+3.39%)
Oct 26, 2011 5.545 5.545 5.374 5.456 644,506 -0.01(-0.13%)
Oct 25, 2011 5.538 5.538 5.374 5.463 380,712 -0.09(-1.60%)
Oct 24, 2011 5.463 5.641 5.415 5.552 613,869 +0.11(+2.01%)
Oct 21, 2011 5.401 5.545 5.340 5.443 769,952 +0.05(+1.02%)
Oct 20, 2011 5.422 5.607 5.333 5.388 1,166,648 -0.04(-0.76%)
Oct 19, 2011 5.525 5.668 5.360 5.429 813,919 -0.12(-2.22%)
Oct 18, 2011 5.545 5.559 5.374 5.552 771,145 +0.00(+0.00%)
Oct 17, 2011 5.723 5.744 5.463 5.552 1,039,071 -0.23(-4.02%)
Oct 14, 2011 5.757 5.819 5.710 5.785 597,712 +0.14(+2.42%)
Oct 13, 2011 5.538 5.730 5.419 5.648 590,202 +0.09(+1.60%)
Oct 12, 2011 5.532 5.757 5.511 5.559 972,900 +0.10(+1.75%)
Oct 11, 2011 5.169 5.518 5.120 5.463 813,040 +0.26(+5.00%)
Oct 10, 2011 4.970 5.223 4.970 5.203 605,249 +0.36(+7.34%)
Oct 07, 2011 5.100 5.121 4.826 4.847 534,232 -0.22(-4.32%)
Oct 06, 2011 4.929 5.148 4.895 5.066 515,117 +0.12(+2.49%)
Oct 05, 2011 4.813 5.004 4.792 4.943 620,853 +0.09(+1.83%)
Oct 04, 2011 4.696 4.874 4.511 4.854 910,462 +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.