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

Diana Shipping Inc (NY: DSX )

2.830 +0.020 (+0.71%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 20, 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 (%)
Jan 31, 2013 5.954 5.994 5.893 5.906 848,251 -0.04(-0.68%)
Jan 30, 2013 5.981 6.042 5.920 5.947 648,101 -0.01(-0.11%)
Jan 29, 2013 5.974 6.049 5.906 5.954 1,221,106 -0.04(-0.68%)
Jan 28, 2013 5.981 6.096 5.933 5.994 646,455 +0.00(+0.00%)
Jan 25, 2013 6.062 6.082 5.981 5.994 570,362 -0.03(-0.45%)
Jan 24, 2013 6.008 6.062 5.960 6.021 780,769 -0.03(-0.56%)
Jan 23, 2013 6.096 6.096 5.967 6.055 856,955 -0.05(-0.78%)
Jan 22, 2013 5.771 6.103 5.764 6.103 1,452,974 +0.37(+6.50%)
Jan 18, 2013 5.703 5.798 5.690 5.730 518,447 +0.01(+0.24%)
Jan 17, 2013 5.717 5.940 5.717 5.717 800,790 -0.01(-0.24%)
Jan 16, 2013 5.723 5.757 5.703 5.730 298,367 -0.03(-0.47%)
Jan 15, 2013 5.723 5.778 5.717 5.757 287,703 +0.01(+0.24%)
Jan 14, 2013 5.744 5.777 5.683 5.744 610,875 +0.01(+0.12%)
Jan 11, 2013 5.832 5.933 5.710 5.737 1,140,638 -0.09(-1.63%)
Jan 10, 2013 5.791 5.852 5.731 5.832 898,072 +0.10(+1.77%)
Jan 09, 2013 5.771 5.771 5.690 5.730 1,136,299 -0.02(-0.35%)
Jan 08, 2013 5.676 5.784 5.635 5.751 1,121,054 +0.12(+2.04%)
Jan 07, 2013 5.696 5.784 5.588 5.635 863,297 -0.03(-0.60%)
Jan 04, 2013 5.378 5.744 5.378 5.669 1,138,886 +0.28(+5.15%)
Jan 03, 2013 5.039 5.392 5.039 5.392 824,406 +0.33(+6.56%)
Jan 02, 2013 4.992 5.066 4.944 5.060 608,460 +0.12(+2.33%)
Dec 31, 2012 4.850 4.965 4.850 4.944 431,348 +0.07(+1.39%)
Dec 28, 2012 4.938 4.951 4.856 4.877 438,443 -0.09(-1.77%)
Dec 27, 2012 4.999 5.012 4.917 4.965 490,551 -0.04(-0.81%)
Dec 26, 2012 5.046 5.060 4.978 5.005 423,975 -0.05(-0.94%)
Dec 24, 2012 5.039 5.087 4.985 5.053 287,133 -0.01(-0.13%)
Dec 21, 2012 5.060 5.080 4.890 5.060 658,856 -0.02(-0.40%)
Dec 20, 2012 4.931 5.114 4.917 5.080 655,320 +0.12(+2.46%)
Dec 19, 2012 4.931 4.978 4.904 4.958 453,207 +0.01(+0.27%)
Dec 18, 2012 4.951 4.992 4.897 4.944 520,252 -0.03(-0.55%)
Dec 17, 2012 4.944 5.012 4.911 4.972 305,377 +0.01(+0.14%)
Dec 14, 2012 4.985 5.046 4.917 4.965 344,557 -0.04(-0.81%)
Dec 13, 2012 5.012 5.046 4.965 5.005 352,636 +0.00(+0.00%)
Dec 12, 2012 5.026 5.087 4.985 5.005 706,858 +0.00(+0.00%)
Dec 11, 2012 4.972 5.033 4.944 5.005 448,800 +0.01(+0.14%)
Dec 10, 2012 4.951 5.012 4.924 4.999 352,261 +0.04(+0.82%)
Dec 07, 2012 4.965 4.999 4.904 4.958 205,772 -0.01(-0.14%)
Dec 06, 2012 5.039 5.039 4.911 4.965 424,297 -0.06(-1.21%)
Dec 05, 2012 4.972 5.033 4.965 5.026 395,518 +0.04(+0.82%)
Dec 04, 2012 5.026 5.087 4.944 4.985 286,131 -0.05(-0.94%)
Nov 30, 2012 5.107 5.114 5.012 5.033 468,078 -0.09(-1.72%)
Nov 29, 2012 5.195 5.256 5.107 5.121 440,045 -0.05(-0.92%)
Nov 28, 2012 5.100 5.175 5.066 5.168 1,076,105 +0.07(+1.33%)
Nov 27, 2012 5.094 5.188 5.005 5.100 394,277 -0.01(-0.26%)
Nov 26, 2012 5.154 5.195 5.094 5.114 323,474 -0.06(-1.18%)
Nov 23, 2012 4.890 5.175 4.890 5.175 410,134 +0.26(+5.23%)
Nov 21, 2012 5.019 5.026 4.884 4.917 383,701 -0.12(-2.29%)
Nov 20, 2012 4.877 5.175 4.836 5.033 1,339,154 +0.19(+3.92%)
Nov 19, 2012 4.897 4.985 4.829 4.843 703,229 -0.06(-1.24%)
Nov 16, 2012 4.768 4.911 4.762 4.904 552,778 +0.12(+2.55%)
Nov 15, 2012 4.789 4.829 4.735 4.782 693,076 -0.05(-0.98%)
Nov 14, 2012 4.856 4.877 4.802 4.829 507,686 -0.05(-0.97%)
Nov 13, 2012 4.843 4.904 4.843 4.877 461,818 -0.02(-0.41%)
Nov 12, 2012 4.870 4.931 4.856 4.897 228,997 +0.01(+0.14%)
Nov 09, 2012 4.904 4.944 4.856 4.890 612,592 -0.07(-1.37%)
Nov 08, 2012 5.100 5.100 4.955 4.958 414,877 -0.13(-2.53%)
Nov 07, 2012 5.053 5.121 4.958 5.087 1,246,603 -0.05(-1.05%)
Nov 06, 2012 4.972 5.188 4.965 5.141 642,386 +0.17(+3.41%)
Nov 05, 2012 4.904 5.012 4.884 4.972 350,771 +0.05(+1.10%)
Nov 02, 2012 5.019 5.080 4.917 4.917 691,078 -0.09(-1.76%)
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.