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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2011 5.252 5.328 5.115 5.149 834,572 +0.06(+1.22%)
Nov 29, 2011 5.087 5.149 5.046 5.087 442,320 -0.01(-0.14%)
Nov 28, 2011 5.115 5.211 5.032 5.094 729,781 +0.11(+2.21%)
Nov 25, 2011 5.005 5.087 4.950 4.984 333,256 -0.09(-1.76%)
Nov 23, 2011 5.259 5.362 4.984 5.073 655,103 -0.16(-3.02%)
Nov 22, 2011 5.293 5.500 5.060 5.232 1,185,653 -0.20(-3.67%)
Nov 21, 2011 5.452 5.486 5.328 5.431 582,510 -0.13(-2.35%)
Nov 18, 2011 5.493 5.575 5.376 5.562 595,890 +0.10(+1.89%)
Nov 17, 2011 5.610 5.610 5.362 5.458 716,241 -0.18(-3.17%)
Nov 16, 2011 5.582 5.713 5.534 5.637 487,242 -0.05(-0.85%)
Nov 15, 2011 5.843 5.885 5.500 5.685 990,490 -0.19(-3.16%)
Nov 14, 2011 5.775 5.953 5.754 5.871 654,256 +0.09(+1.55%)
Nov 11, 2011 5.706 5.830 5.630 5.782 667,927 +0.16(+2.94%)
Nov 10, 2011 5.582 5.672 5.493 5.617 468,115 +0.12(+2.25%)
Nov 09, 2011 5.562 5.610 5.403 5.493 336,680 -0.25(-4.43%)
Nov 08, 2011 5.685 5.754 5.589 5.747 321,053 +0.10(+1.70%)
Nov 07, 2011 5.706 5.733 5.582 5.651 290,776 -0.05(-0.96%)
Nov 04, 2011 5.692 5.754 5.637 5.706 265,522 -0.01(-0.24%)
Nov 03, 2011 5.816 5.830 5.672 5.720 412,518 -0.02(-0.36%)
Nov 02, 2011 5.665 5.761 5.617 5.740 676,301 +0.15(+2.71%)
Nov 01, 2011 5.472 5.610 5.293 5.589 1,055,800 -0.07(-1.21%)
Oct 31, 2011 5.699 5.733 5.513 5.658 711,151 -0.12(-2.14%)
Oct 28, 2011 5.637 5.843 5.582 5.782 721,841 +0.12(+2.06%)
Oct 27, 2011 5.617 5.740 5.486 5.665 844,568 +0.19(+3.39%)
Oct 26, 2011 5.568 5.568 5.397 5.479 641,815 -0.01(-0.13%)
Oct 25, 2011 5.562 5.562 5.397 5.486 379,123 -0.09(-1.60%)
Oct 24, 2011 5.486 5.665 5.438 5.575 611,306 +0.11(+2.01%)
Oct 21, 2011 5.424 5.568 5.362 5.465 766,737 +0.05(+1.02%)
Oct 20, 2011 5.445 5.630 5.355 5.410 1,161,777 -0.04(-0.76%)
Oct 19, 2011 5.548 5.692 5.383 5.452 810,521 -0.12(-2.22%)
Oct 18, 2011 5.568 5.582 5.397 5.575 767,925 +0.00(+0.00%)
Oct 17, 2011 5.747 5.768 5.486 5.575 1,034,733 -0.23(-4.02%)
Oct 14, 2011 5.782 5.843 5.733 5.809 595,216 +0.14(+2.42%)
Oct 13, 2011 5.562 5.754 5.442 5.672 587,738 +0.09(+1.60%)
Oct 12, 2011 5.555 5.782 5.534 5.582 968,838 +0.10(+1.75%)
Oct 11, 2011 5.190 5.541 5.142 5.486 809,645 +0.26(+5.00%)
Oct 10, 2011 4.991 5.245 4.991 5.225 602,722 +0.36(+7.34%)
Oct 07, 2011 5.122 5.142 4.847 4.867 532,001 -0.22(-4.32%)
Oct 06, 2011 4.950 5.170 4.915 5.087 512,966 +0.12(+2.49%)
Oct 05, 2011 4.833 5.025 4.812 4.963 618,260 +0.09(+1.83%)
Oct 04, 2011 4.716 4.895 4.530 4.874 906,660 +0.11(+2.31%)
Oct 03, 2011 4.991 5.094 4.757 4.764 949,448 -0.34(-6.60%)
Sep 30, 2011 5.410 5.458 5.101 5.101 1,434,971 -0.42(-7.60%)
Sep 29, 2011 5.541 5.596 5.410 5.520 532,235 +0.10(+1.90%)
Sep 28, 2011 5.582 5.665 5.369 5.417 521,006 -0.16(-2.84%)
Sep 27, 2011 5.541 5.878 5.527 5.575 920,492 +0.15(+2.79%)
Sep 26, 2011 5.493 5.500 5.259 5.424 449,821 -0.03(-0.63%)
Sep 23, 2011 5.252 5.493 5.245 5.458 694,432 +0.19(+3.66%)
Sep 22, 2011 5.273 5.390 5.101 5.266 894,626 -0.03(-0.52%)
Sep 21, 2011 5.617 5.623 5.273 5.293 1,441,137 -0.35(-6.21%)
Sep 20, 2011 5.795 5.809 5.623 5.644 662,465 -0.15(-2.61%)
Sep 19, 2011 5.885 5.905 5.740 5.795 856,426 -0.22(-3.66%)
Sep 16, 2011 6.304 6.304 5.974 6.015 1,193,364 -0.27(-4.37%)
Sep 15, 2011 6.311 6.325 6.201 6.290 337,065 +0.03(+0.55%)
Sep 14, 2011 6.215 6.345 6.167 6.256 812,992 +0.07(+1.11%)
Sep 13, 2011 5.919 6.201 5.843 6.187 688,533 +0.26(+4.41%)
Sep 12, 2011 5.782 5.940 5.747 5.926 292,282 +0.05(+0.82%)
Sep 09, 2011 5.933 6.002 5.809 5.878 449,534 -0.12(-2.06%)
Sep 08, 2011 6.002 6.208 5.940 6.002 601,560 -0.07(-1.13%)
Sep 07, 2011 5.981 6.098 5.919 6.070 519,283 +0.18(+3.03%)
Sep 06, 2011 5.885 6.008 5.802 5.892 695,113 -0.16(-2.72%)
Sep 02, 2011 6.125 6.167 5.995 6.057 660,482 -0.19(-3.08%)
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.