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 -0.020 (-0.69%)
Official Closing 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 (%)
Aug 31, 2012 4.409 4.518 4.409 4.477 413,199 +0.07(+1.69%)
Aug 30, 2012 4.430 4.450 4.396 4.403 305,885 -0.03(-0.76%)
Aug 29, 2012 4.511 4.538 4.437 4.437 241,626 -0.12(-2.53%)
Aug 27, 2012 4.599 4.599 4.538 4.552 210,960 -0.03(-0.74%)
Aug 24, 2012 4.674 4.687 4.586 4.586 253,312 -0.11(-2.31%)
Aug 23, 2012 4.660 4.707 4.579 4.694 1,309,408 +0.05(+1.02%)
Aug 22, 2012 4.687 4.707 4.613 4.646 282,567 -0.07(-1.58%)
Aug 21, 2012 4.823 4.836 4.707 4.721 364,011 -0.07(-1.41%)
Aug 20, 2012 4.748 4.809 4.728 4.789 247,545 +0.03(+0.57%)
Aug 17, 2012 4.741 4.782 4.633 4.762 354,343 +0.00(+0.00%)
Aug 16, 2012 4.863 4.863 4.741 4.762 394,586 -0.10(-2.09%)
Aug 15, 2012 4.735 4.870 4.735 4.863 245,342 +0.09(+1.99%)
Aug 14, 2012 4.741 4.816 4.714 4.768 333,685 +0.03(+0.57%)
Aug 13, 2012 4.836 4.836 4.714 4.741 310,128 -0.09(-1.82%)
Aug 10, 2012 4.890 4.890 4.782 4.829 278,880 -0.06(-1.25%)
Aug 09, 2012 4.775 4.904 4.775 4.890 290,546 +0.13(+2.70%)
Aug 08, 2012 4.707 4.863 4.674 4.762 388,221 +0.01(+0.29%)
Aug 07, 2012 4.802 4.884 4.741 4.748 361,487 -0.05(-0.99%)
Aug 06, 2012 4.775 4.877 4.626 4.795 401,482 +0.05(+1.14%)
Aug 03, 2012 4.870 4.911 4.714 4.741 510,041 -0.05(-1.13%)
Aug 02, 2012 4.389 4.809 4.361 4.795 760,002 +0.36(+8.09%)
Aug 01, 2012 4.538 4.552 4.423 4.437 408,083 -0.09(-1.95%)
Jul 31, 2012 4.579 4.606 4.518 4.525 260,142 -0.05(-1.04%)
Jul 30, 2012 4.606 4.619 4.518 4.572 460,839 -0.01(-0.30%)
Jul 27, 2012 4.504 4.606 4.484 4.586 346,995 +0.08(+1.80%)
Jul 26, 2012 4.545 4.586 4.450 4.504 497,074 -0.04(-0.89%)
Jul 25, 2012 4.403 4.558 4.308 4.545 883,744 +0.18(+4.19%)
Jul 24, 2012 4.206 4.382 3.989 4.362 1,826,586 +0.09(+2.06%)
Jul 23, 2012 4.572 4.592 4.254 4.274 1,444,991 -0.38(-8.15%)
Jul 20, 2012 4.768 4.809 4.653 4.653 313,984 -0.16(-3.24%)
Jul 19, 2012 4.707 4.816 4.680 4.809 668,924 +0.13(+2.75%)
Jul 18, 2012 4.646 4.701 4.613 4.680 808,675 +0.02(+0.44%)
Jul 17, 2012 4.741 4.755 4.606 4.660 459,856 -0.07(-1.57%)
Jul 16, 2012 4.809 4.809 4.728 4.735 349,695 -0.06(-1.27%)
Jul 13, 2012 4.802 4.863 4.782 4.795 224,404 +0.01(+0.14%)
Jul 12, 2012 4.850 4.860 4.768 4.789 349,928 -0.09(-1.94%)
Jul 11, 2012 4.897 4.944 4.829 4.884 326,398 -0.03(-0.69%)
Jul 10, 2012 5.121 5.141 4.904 4.917 629,295 -0.19(-3.71%)
Jul 09, 2012 5.243 5.249 5.100 5.107 198,387 -0.12(-2.33%)
Jul 06, 2012 5.249 5.263 5.168 5.229 366,260 -0.09(-1.66%)
Jul 05, 2012 5.419 5.446 5.270 5.317 543,552 -0.16(-2.97%)
Jul 03, 2012 5.283 5.493 5.283 5.480 870,363 +0.20(+3.85%)
Jul 02, 2012 5.215 5.297 5.101 5.276 474,895 +0.01(+0.13%)
Jun 29, 2012 5.080 5.317 5.019 5.270 936,215 +0.26(+5.28%)
Jun 28, 2012 4.924 5.039 4.904 5.005 478,787 +0.03(+0.54%)
Jun 27, 2012 4.985 5.039 4.911 4.978 649,329 -0.01(-0.27%)
Jun 26, 2012 4.938 5.053 4.938 4.992 483,179 +0.03(+0.68%)
Jun 25, 2012 4.890 4.999 4.836 4.958 762,330 +0.03(+0.55%)
Jun 22, 2012 4.931 4.965 4.904 4.931 287,036 +0.02(+0.41%)
Jun 21, 2012 4.944 5.005 4.890 4.911 325,373 -0.04(-0.82%)
Jun 20, 2012 5.019 5.026 4.904 4.951 266,359 -0.06(-1.22%)
Jun 19, 2012 4.911 5.053 4.911 5.012 320,256 +0.14(+2.78%)
Jun 18, 2012 4.897 4.931 4.856 4.877 535,036 -0.03(-0.69%)
Jun 15, 2012 4.836 4.961 4.836 4.911 852,952 +0.08(+1.68%)
Jun 14, 2012 4.802 4.877 4.748 4.829 630,484 +0.04(+0.85%)
Jun 13, 2012 4.850 4.904 4.762 4.789 588,317 -0.10(-2.08%)
Jun 12, 2012 4.985 4.985 4.856 4.890 479,793 -0.05(-0.96%)
Jun 11, 2012 5.012 5.100 4.938 4.938 457,021 -0.02(-0.41%)
Jun 08, 2012 4.978 4.999 4.944 4.958 787,052 -0.05(-1.08%)
Jun 07, 2012 5.107 5.141 4.992 5.012 927,086 -0.05(-1.07%)
Jun 06, 2012 5.005 5.127 4.972 5.066 1,132,491 +0.12(+2.33%)
Jun 05, 2012 4.985 5.046 4.917 4.951 1,479,788 -0.07(-1.35%)
Jun 04, 2012 5.209 5.283 5.019 5.019 973,944 -0.20(-3.77%)
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.