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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2012 6.231 6.299 6.170 6.259 642,430 +0.07(+1.09%)
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%)
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.