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 (%)
Dec 31, 2012 4.829 4.944 4.829 4.924 433,157 +0.07(+1.39%)
Dec 28, 2012 4.917 4.931 4.836 4.856 440,282 -0.09(-1.77%)
Dec 27, 2012 4.978 4.991 4.897 4.944 492,608 -0.04(-0.81%)
Dec 26, 2012 5.025 5.038 4.958 4.985 425,753 -0.05(-0.94%)
Dec 24, 2012 5.018 5.066 4.964 5.032 288,337 -0.01(-0.13%)
Dec 21, 2012 5.039 5.059 4.870 5.039 661,619 -0.02(-0.40%)
Dec 20, 2012 4.910 5.092 4.897 5.059 658,068 +0.12(+2.46%)
Dec 19, 2012 4.910 4.958 4.883 4.937 455,108 +0.01(+0.27%)
Dec 18, 2012 4.931 4.971 4.877 4.924 522,433 -0.03(-0.54%)
Dec 17, 2012 4.924 4.991 4.890 4.951 306,657 +0.01(+0.14%)
Dec 14, 2012 4.964 5.025 4.897 4.944 346,002 -0.04(-0.81%)
Dec 13, 2012 4.991 5.025 4.944 4.985 354,115 +0.00(+0.00%)
Dec 12, 2012 5.005 5.066 4.964 4.985 709,822 +0.00(+0.00%)
Dec 11, 2012 4.951 5.012 4.924 4.985 450,682 +0.01(+0.14%)
Dec 10, 2012 4.931 4.991 4.904 4.978 353,738 +0.04(+0.82%)
Dec 07, 2012 4.944 4.978 4.883 4.937 206,635 -0.01(-0.14%)
Dec 06, 2012 5.018 5.018 4.890 4.944 426,076 -0.06(-1.21%)
Dec 05, 2012 4.951 5.012 4.944 5.005 397,176 +0.04(+0.82%)
Dec 04, 2012 5.005 5.066 4.924 4.964 287,330 -0.05(-0.94%)
Nov 30, 2012 5.086 5.092 4.991 5.012 470,040 -0.09(-1.72%)
Nov 29, 2012 5.173 5.234 5.086 5.099 441,890 -0.05(-0.92%)
Nov 28, 2012 5.079 5.153 5.045 5.146 1,080,617 +0.07(+1.33%)
Nov 27, 2012 5.072 5.167 4.985 5.079 395,931 -0.01(-0.26%)
Nov 26, 2012 5.133 5.173 5.072 5.092 324,831 -0.06(-1.18%)
Nov 23, 2012 4.870 5.153 4.870 5.153 411,853 +0.26(+5.23%)
Nov 21, 2012 4.998 5.005 4.863 4.897 385,309 -0.11(-2.29%)
Nov 20, 2012 4.856 5.153 4.816 5.012 1,344,770 +0.19(+3.92%)
Nov 19, 2012 4.877 4.964 4.809 4.823 706,178 -0.06(-1.24%)
Nov 16, 2012 4.748 4.890 4.742 4.883 555,096 +0.12(+2.55%)
Nov 15, 2012 4.769 4.809 4.715 4.762 695,982 -0.05(-0.98%)
Nov 14, 2012 4.836 4.856 4.782 4.809 509,815 -0.05(-0.97%)
Nov 13, 2012 4.823 4.883 4.823 4.856 463,754 -0.02(-0.41%)
Nov 12, 2012 4.850 4.910 4.836 4.877 229,958 +0.01(+0.14%)
Nov 09, 2012 4.883 4.924 4.836 4.870 615,161 -0.07(-1.37%)
Nov 08, 2012 5.079 5.079 4.934 4.937 416,617 -0.13(-2.53%)
Nov 07, 2012 5.032 5.099 4.937 5.066 1,251,830 -0.05(-1.05%)
Nov 06, 2012 4.951 5.167 4.944 5.119 645,079 +0.17(+3.41%)
Nov 05, 2012 4.883 4.991 4.863 4.951 352,242 +0.05(+1.10%)
Nov 02, 2012 4.998 5.059 4.897 4.897 693,976 -0.09(-1.76%)
Nov 01, 2012 4.856 5.005 4.836 4.985 467,695 +0.13(+2.64%)
Oct 31, 2012 4.674 4.890 4.674 4.856 665,213 +0.15(+3.15%)
Oct 26, 2012 4.701 4.708 4.708 4.708 369,902 -0.01(-0.14%)
Oct 25, 2012 4.782 4.789 4.701 4.715 962,791 -0.08(-1.69%)
Oct 24, 2012 4.883 4.897 4.775 4.796 622,953 -0.09(-1.80%)
Oct 23, 2012 4.755 4.917 4.674 4.883 979,789 +0.04(+0.84%)
Oct 19, 2012 4.856 4.856 4.708 4.843 701,344 -0.01(-0.28%)
Oct 18, 2012 4.748 4.917 4.748 4.856 1,296,632 +0.07(+1.41%)
Oct 17, 2012 4.661 4.802 4.641 4.789 846,278 +0.12(+2.60%)
Oct 16, 2012 4.512 4.688 4.452 4.668 961,122 +0.17(+3.75%)
Oct 15, 2012 4.539 4.553 4.465 4.499 402,957 +0.00(+0.00%)
Oct 12, 2012 4.533 4.653 4.492 4.499 813,656 -0.03(-0.74%)
Oct 11, 2012 4.458 4.553 4.452 4.533 407,616 +0.08(+1.82%)
Oct 10, 2012 4.438 4.472 4.364 4.452 526,682 +0.05(+1.07%)
Oct 09, 2012 4.499 4.506 4.404 4.404 449,821 -0.09(-2.10%)
Oct 08, 2012 4.539 4.553 4.485 4.499 241,740 -0.05(-1.19%)
Oct 05, 2012 4.533 4.580 4.519 4.553 418,442 +0.02(+0.45%)
Oct 04, 2012 4.458 4.573 4.445 4.533 564,339 +0.08(+1.82%)
Oct 03, 2012 4.479 4.519 4.445 4.452 375,100 -0.03(-0.60%)
Oct 02, 2012 4.492 4.499 4.438 4.479 352,882 +0.00(+0.00%)
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.