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 (%)
Jan 31, 2011 7.919 7.946 7.804 7.831 1,113,090 -0.07(-0.94%)
Jan 28, 2011 7.817 7.946 7.770 7.905 2,131,600 +0.05(+0.69%)
Jan 27, 2011 8.040 8.040 7.831 7.851 2,099,865 -0.16(-1.94%)
Jan 26, 2011 7.831 8.020 7.824 8.006 1,297,403 +0.19(+2.42%)
Jan 25, 2011 7.912 7.946 7.689 7.817 2,752,515 -0.12(-1.53%)
Jan 24, 2011 8.027 8.094 7.912 7.939 1,898,307 -0.12(-1.51%)
Jan 21, 2011 8.054 8.148 8.033 8.060 1,468,747 +0.02(+0.25%)
Jan 20, 2011 8.101 8.148 7.973 8.040 1,976,215 -0.07(-0.91%)
Jan 19, 2011 8.337 8.364 8.114 8.114 1,841,719 -0.33(-3.91%)
Jan 18, 2011 8.323 8.465 8.323 8.445 1,192,414 +0.07(+0.89%)
Jan 14, 2011 8.391 8.425 8.323 8.371 914,290 -0.01(-0.08%)
Jan 13, 2011 8.398 8.398 8.269 8.377 1,046,650 +0.02(+0.24%)
Jan 12, 2011 8.364 8.398 8.317 8.357 1,043,310 +0.05(+0.65%)
Jan 11, 2011 8.384 8.431 8.276 8.303 906,892 -0.08(-0.97%)
Jan 10, 2011 8.371 8.418 8.283 8.384 1,323,723 -0.03(-0.40%)
Jan 07, 2011 8.404 8.458 8.290 8.418 1,417,749 -0.01(-0.16%)
Jan 06, 2011 8.323 8.492 8.283 8.431 1,899,206 +0.13(+1.63%)
Jan 05, 2011 8.242 8.310 8.161 8.296 2,001,152 +0.01(+0.16%)
Jan 04, 2011 8.195 8.303 8.175 8.283 2,253,101 +0.11(+1.32%)
Jan 03, 2011 8.182 8.202 8.081 8.175 1,701,655 +0.07(+0.83%)
Dec 31, 2010 7.973 8.151 7.959 8.107 2,950,918 +0.13(+1.69%)
Dec 30, 2010 8.060 8.087 7.925 7.973 2,635,015 -0.07(-0.84%)
Dec 29, 2010 8.161 8.202 8.000 8.040 3,049,113 -0.11(-1.32%)
Dec 28, 2010 8.492 8.532 8.128 8.148 3,986,259 -0.37(-4.35%)
Dec 27, 2010 8.576 8.613 8.438 8.519 1,338,040 -0.11(-1.33%)
Dec 23, 2010 8.742 8.849 8.619 8.634 1,630,987 -0.09(-1.08%)
Dec 22, 2010 8.634 8.747 8.634 8.728 664,132 +0.03(+0.39%)
Dec 21, 2010 8.559 8.718 8.532 8.694 912,557 +0.18(+2.06%)
Dec 20, 2010 8.573 8.613 8.472 8.519 871,722 -0.05(-0.63%)
Dec 17, 2010 8.532 8.634 8.519 8.573 671,859 +0.04(+0.47%)
Dec 16, 2010 8.634 8.681 8.519 8.532 1,542,821 -0.10(-1.17%)
Dec 15, 2010 8.742 8.809 8.613 8.634 1,177,218 -0.13(-1.46%)
Dec 14, 2010 8.829 8.863 8.762 8.762 801,263 -0.08(-0.92%)
Dec 13, 2010 8.890 8.910 8.789 8.843 1,217,108 +0.01(+0.08%)
Dec 10, 2010 8.796 8.897 8.775 8.836 849,412 +0.07(+0.77%)
Dec 09, 2010 8.829 8.836 8.708 8.769 921,160 -0.03(-0.31%)
Dec 08, 2010 8.822 8.903 8.769 8.796 685,567 -0.08(-0.91%)
Dec 07, 2010 9.045 9.065 8.849 8.876 909,165 -0.04(-0.45%)
Dec 06, 2010 8.876 9.038 8.876 8.917 1,098,484 +0.05(+0.53%)
Dec 03, 2010 9.011 9.052 8.809 8.870 2,167,093 -0.18(-1.94%)
Dec 02, 2010 9.180 9.268 9.032 9.045 1,129,846 -0.08(-0.89%)
Dec 01, 2010 9.173 9.214 8.924 9.126 1,761,491 +0.03(+0.30%)
Nov 30, 2010 8.526 9.106 8.519 9.099 5,685,238 +0.58(+6.81%)
Nov 29, 2010 8.512 8.600 8.445 8.519 722,471 -0.05(-0.55%)
Nov 26, 2010 8.600 8.634 8.512 8.566 347,269 -0.11(-1.32%)
Nov 24, 2010 8.755 8.681 8.681 8.681 707,690 +0.03(+0.31%)
Nov 23, 2010 8.701 8.735 8.600 8.654 1,023,744 -0.19(-2.14%)
Nov 22, 2010 8.863 8.978 8.715 8.843 663,939 -0.03(-0.38%)
Nov 19, 2010 8.944 9.005 8.856 8.876 700,833 -0.07(-0.83%)
Nov 18, 2010 8.951 9.092 8.924 8.951 1,025,786 +0.16(+1.84%)
Nov 17, 2010 8.863 8.897 8.701 8.789 902,990 -0.08(-0.91%)
Nov 16, 2010 9.025 9.052 8.769 8.870 1,630,001 -0.27(-2.95%)
Nov 15, 2010 9.328 9.328 9.018 9.139 1,109,676 -0.03(-0.37%)
Nov 12, 2010 9.328 9.328 8.971 9.173 1,664,505 -0.26(-2.72%)
Nov 11, 2010 9.241 9.490 9.119 9.430 1,937,627 +0.12(+1.30%)
Nov 10, 2010 9.483 9.551 9.288 9.308 1,722,171 -0.01(-0.14%)
Nov 09, 2010 9.510 9.598 9.281 9.322 1,726,152 -0.14(-1.50%)
Nov 08, 2010 9.173 9.510 9.160 9.463 1,665,237 +0.28(+3.01%)
Nov 05, 2010 9.005 9.268 9.005 9.187 1,535,841 +0.18(+1.95%)
Nov 04, 2010 9.193 9.227 8.937 9.011 1,399,362 -0.05(-0.52%)
Nov 03, 2010 9.086 9.126 8.913 9.059 777,407 -0.04(-0.44%)
Nov 02, 2010 9.187 9.200 8.951 9.099 728,312 +0.02(+0.22%)
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.