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

Diana Shipping Inc (NY: DSX )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
May 31, 2012 5.270 5.303 5.161 5.215 850,903 -0.05(-0.90%)
May 30, 2012 5.425 5.451 5.243 5.263 655,305 -0.22(-4.07%)
May 29, 2012 5.615 5.669 5.439 5.486 576,737 -0.10(-1.82%)
May 25, 2012 5.439 5.615 5.392 5.588 673,342 +0.18(+3.38%)
May 24, 2012 5.486 5.547 5.378 5.405 793,209 -0.09(-1.60%)
May 23, 2012 5.243 5.500 5.215 5.493 856,620 +0.24(+4.65%)
May 22, 2012 5.297 5.419 5.236 5.249 962,198 -0.03(-0.64%)
May 21, 2012 4.884 5.283 4.884 5.283 926,481 +0.41(+8.33%)
May 18, 2012 4.924 4.965 4.870 4.877 681,606 -0.01(-0.28%)
May 17, 2012 4.938 5.012 4.870 4.890 669,728 -0.05(-1.10%)
May 16, 2012 4.992 5.094 4.917 4.944 649,831 -0.05(-0.95%)
May 15, 2012 5.019 5.053 4.958 4.992 713,596 -0.03(-0.54%)
May 14, 2012 5.114 5.141 5.005 5.019 548,551 -0.13(-2.50%)
May 11, 2012 5.175 5.243 5.148 5.148 575,978 -0.07(-1.30%)
May 10, 2012 5.283 5.324 5.215 5.215 479,505 -0.04(-0.77%)
May 09, 2012 5.222 5.283 5.161 5.256 559,426 +0.00(+0.00%)
May 08, 2012 5.195 5.290 5.161 5.256 838,918 +0.03(+0.65%)
May 07, 2012 5.290 5.358 5.215 5.222 688,880 -0.06(-1.15%)
May 04, 2012 5.202 5.398 5.195 5.283 1,124,851 +0.07(+1.43%)
May 03, 2012 5.310 5.405 5.148 5.209 1,106,722 -0.20(-3.63%)
May 02, 2012 5.358 5.405 5.303 5.405 642,963 +0.01(+0.13%)
May 01, 2012 5.324 5.446 5.276 5.398 738,785 +0.07(+1.40%)
Apr 30, 2012 5.385 5.459 5.324 5.324 394,927 -0.08(-1.50%)
Apr 27, 2012 5.358 5.439 5.290 5.405 1,018,234 +0.07(+1.27%)
Apr 26, 2012 5.324 5.371 5.290 5.337 320,412 -0.01(-0.13%)
Apr 25, 2012 5.398 5.452 5.270 5.344 517,457 +0.01(+0.13%)
Apr 24, 2012 5.331 5.405 5.310 5.337 489,956 +0.01(+0.25%)
Apr 23, 2012 5.337 5.385 5.256 5.324 594,641 -0.08(-1.50%)
Apr 20, 2012 5.236 5.446 5.236 5.405 1,874,581 +0.18(+3.37%)
Apr 19, 2012 5.121 5.243 5.114 5.229 692,093 +0.11(+2.12%)
Apr 18, 2012 5.276 5.297 5.121 5.121 864,707 -0.17(-3.20%)
Apr 17, 2012 5.263 5.412 5.263 5.290 576,229 +0.05(+0.90%)
Apr 16, 2012 5.249 5.310 5.195 5.243 581,099 -0.01(-0.26%)
Apr 13, 2012 5.317 5.358 5.215 5.256 647,317 -0.07(-1.27%)
Apr 12, 2012 5.202 5.385 5.188 5.324 820,411 +0.11(+2.08%)
Apr 11, 2012 5.161 5.242 5.114 5.215 1,358,563 +0.12(+2.39%)
Apr 10, 2012 5.317 5.371 5.094 5.094 1,786,765 -0.25(-4.69%)
Apr 09, 2012 5.588 5.588 5.310 5.344 2,363,114 -0.34(-5.96%)
Apr 05, 2012 5.798 5.825 5.649 5.683 2,048,964 -0.14(-2.44%)
Apr 04, 2012 5.927 5.988 5.811 5.825 1,239,890 -0.18(-3.04%)
Apr 03, 2012 6.062 6.103 5.954 6.008 1,467,312 -0.02(-0.34%)
Apr 02, 2012 6.069 6.137 5.988 6.028 1,268,310 -0.03(-0.56%)
Mar 30, 2012 5.859 6.143 5.771 6.062 2,919,541 +0.24(+4.07%)
Mar 29, 2012 5.832 5.859 5.744 5.825 990,628 -0.05(-0.81%)
Mar 28, 2012 5.805 5.988 5.805 5.872 604,843 +0.06(+1.05%)
Mar 27, 2012 5.913 5.933 5.811 5.811 364,013 -0.07(-1.27%)
Mar 26, 2012 6.035 6.076 5.872 5.886 741,562 +0.01(+0.12%)
Mar 23, 2012 5.825 5.920 5.784 5.879 189,342 +0.05(+0.93%)
Mar 22, 2012 5.947 6.001 5.798 5.825 503,576 -0.18(-3.04%)
Mar 21, 2012 5.994 6.096 5.967 6.008 374,479 +0.04(+0.68%)
Mar 20, 2012 5.967 6.110 5.920 5.967 587,988 -0.14(-2.33%)
Mar 19, 2012 6.150 6.259 6.110 6.110 763,138 -0.07(-1.10%)
Mar 16, 2012 6.103 6.245 6.096 6.177 963,814 +0.12(+2.01%)
Mar 15, 2012 5.757 6.076 5.737 6.055 965,764 +0.29(+5.05%)
Mar 14, 2012 5.818 5.879 5.744 5.764 1,044,953 -0.05(-0.93%)
Mar 13, 2012 5.798 5.839 5.759 5.818 522,772 +0.04(+0.70%)
Mar 12, 2012 5.866 5.893 5.710 5.778 816,140 -0.08(-1.39%)
Mar 09, 2012 5.866 5.940 5.818 5.859 649,401 +0.04(+0.70%)
Mar 08, 2012 5.798 5.852 5.730 5.818 487,424 +0.04(+0.70%)
Mar 07, 2012 5.723 5.784 5.703 5.778 454,281 +0.08(+1.43%)
Mar 06, 2012 5.825 5.859 5.561 5.696 1,303,996 -0.24(-4.00%)
Mar 05, 2012 6.110 6.123 5.906 5.933 899,876 -0.20(-3.20%)
Mar 02, 2012 6.265 6.272 6.103 6.130 576,837 -0.13(-2.06%)
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.