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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2012 6.076 6.225 6.035 6.191 1,466,488 +0.14(+2.24%)
Feb 28, 2012 6.414 6.414 6.001 6.055 1,080,731 -0.27(-4.28%)
Feb 27, 2012 6.231 6.374 6.150 6.326 1,214,195 +0.08(+1.30%)
Feb 24, 2012 6.252 6.340 6.198 6.245 1,096,351 +0.03(+0.55%)
Feb 23, 2012 6.150 6.252 5.960 6.211 1,179,997 +0.03(+0.44%)
Feb 22, 2012 6.225 6.319 6.143 6.184 997,527 -0.03(-0.54%)
Feb 21, 2012 6.577 6.577 6.143 6.218 2,057,137 -0.36(-5.46%)
Feb 17, 2012 6.604 6.719 6.563 6.577 924,631 -0.03(-0.41%)
Feb 16, 2012 6.353 6.611 6.333 6.604 1,018,600 +0.24(+3.83%)
Feb 15, 2012 6.726 6.766 6.313 6.360 1,933,063 -0.33(-4.86%)
Feb 14, 2012 6.529 6.902 6.529 6.685 4,274,521 +0.24(+3.68%)
Feb 13, 2012 6.123 6.502 5.994 6.448 2,631,554 +0.41(+6.85%)
Feb 10, 2012 6.198 6.204 5.933 6.035 1,171,670 -0.24(-3.88%)
Feb 09, 2012 5.933 6.360 5.893 6.279 1,865,761 +0.34(+5.70%)
Feb 08, 2012 6.015 6.035 5.839 5.940 917,946 -0.04(-0.68%)
Feb 07, 2012 6.069 6.148 5.933 5.981 1,503,022 -0.08(-1.34%)
Feb 06, 2012 5.581 6.076 5.581 6.062 2,362,738 +0.45(+7.96%)
Feb 03, 2012 5.507 5.635 5.439 5.615 669,002 +0.12(+2.22%)
Feb 02, 2012 5.568 5.581 5.446 5.493 550,370 -0.05(-0.98%)
Feb 01, 2012 5.656 5.656 5.520 5.547 661,927 -0.10(-1.80%)
Jan 31, 2012 5.581 5.676 5.527 5.649 524,622 +0.05(+0.97%)
Jan 30, 2012 5.602 5.622 5.527 5.595 339,120 -0.05(-0.96%)
Jan 27, 2012 5.635 5.690 5.602 5.649 259,597 -0.03(-0.48%)
Jan 26, 2012 5.642 5.690 5.609 5.676 523,684 +0.05(+0.84%)
Jan 25, 2012 5.662 5.683 5.568 5.629 371,847 -0.03(-0.60%)
Jan 24, 2012 5.676 5.695 5.622 5.662 398,554 -0.03(-0.48%)
Jan 23, 2012 5.723 5.744 5.602 5.690 1,051,941 -0.03(-0.47%)
Jan 20, 2012 5.500 5.730 5.500 5.717 933,660 +0.20(+3.56%)
Jan 19, 2012 5.419 5.541 5.419 5.520 766,294 +0.14(+2.52%)
Jan 18, 2012 5.344 5.446 5.310 5.385 800,093 +0.06(+1.15%)
Jan 17, 2012 5.371 5.385 5.303 5.324 428,135 -0.01(-0.13%)
Jan 13, 2012 5.297 5.331 5.202 5.331 323,313 -0.01(-0.25%)
Jan 12, 2012 5.398 5.398 5.270 5.344 701,014 -0.04(-0.75%)
Jan 11, 2012 5.364 5.392 5.263 5.385 465,354 +0.00(+0.00%)
Jan 10, 2012 5.392 5.452 5.385 5.385 463,826 +0.04(+0.76%)
Jan 09, 2012 5.351 5.398 5.293 5.344 394,906 -0.03(-0.63%)
Jan 06, 2012 5.378 5.459 5.354 5.378 699,408 -0.01(-0.25%)
Jan 05, 2012 5.392 5.419 5.290 5.392 1,473,328 +0.01(+0.25%)
Jan 04, 2012 5.270 5.405 5.263 5.378 314,854 +0.31(+6.15%)
Dec 30, 2011 5.073 5.107 5.039 5.066 786,251 -0.04(-0.80%)
Dec 29, 2011 5.134 5.215 5.100 5.107 494,313 -0.06(-1.18%)
Dec 28, 2011 5.222 5.317 5.134 5.168 575,003 -0.09(-1.68%)
Dec 27, 2011 5.202 5.283 5.202 5.256 562,584 +0.03(+0.65%)
Dec 23, 2011 5.175 5.270 5.175 5.222 505,393 +0.03(+0.65%)
Dec 21, 2011 5.060 5.222 5.046 5.188 752,872 +0.09(+1.86%)
Dec 20, 2011 5.297 5.344 5.066 5.094 1,322,702 -0.09(-1.70%)
Dec 19, 2011 5.392 5.419 5.154 5.182 577,400 -0.23(-4.26%)
Dec 16, 2011 5.392 5.480 5.364 5.412 561,976 +0.03(+0.63%)
Dec 15, 2011 5.466 5.520 5.344 5.378 679,471 -0.05(-1.00%)
Dec 14, 2011 5.405 5.459 5.331 5.432 947,680 -0.03(-0.62%)
Dec 13, 2011 5.459 5.554 5.355 5.466 1,159,320 +0.03(+0.50%)
Dec 12, 2011 5.317 5.452 5.297 5.439 657,031 +0.04(+0.75%)
Dec 09, 2011 5.371 5.425 5.310 5.398 617,712 +0.02(+0.38%)
Dec 08, 2011 5.263 5.385 5.215 5.378 869,353 +0.05(+0.89%)
Dec 07, 2011 5.270 5.378 5.215 5.331 647,770 +0.05(+0.90%)
Dec 06, 2011 5.236 5.351 5.182 5.283 595,819 +0.05(+1.04%)
Dec 05, 2011 5.249 5.256 5.175 5.229 935,287 +0.08(+1.58%)
Dec 02, 2011 5.121 5.249 5.104 5.148 901,026 +0.07(+1.47%)
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.