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

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2010 9.029 9.259 8.961 9.246 993,602 +0.18(+2.02%)
Oct 28, 2010 9.117 9.137 8.914 9.063 496,576 -0.04(-0.45%)
Oct 27, 2010 9.144 9.191 8.981 9.103 627,276 -0.13(-1.39%)
Oct 25, 2010 9.191 9.300 9.130 9.232 1,080,920 +0.14(+1.49%)
Oct 22, 2010 8.981 9.171 8.948 9.097 1,393,540 +0.12(+1.36%)
Oct 21, 2010 9.144 9.144 8.859 8.975 1,346,083 -0.14(-1.49%)
Oct 20, 2010 9.191 9.266 9.063 9.110 1,014,078 -0.03(-0.30%)
Oct 19, 2010 9.374 9.462 9.063 9.137 1,020,763 -0.40(-4.19%)
Oct 18, 2010 9.476 9.537 9.422 9.537 643,821 +0.07(+0.72%)
Oct 15, 2010 9.503 9.577 9.367 9.469 1,222,047 +0.01(+0.07%)
Oct 14, 2010 9.435 9.523 9.327 9.462 1,274,286 -0.01(-0.14%)
Oct 13, 2010 9.354 9.476 9.259 9.476 2,069,031 +0.16(+1.67%)
Oct 12, 2010 9.374 9.374 9.056 9.320 2,550,069 -0.02(-0.22%)
Oct 11, 2010 9.022 9.415 8.988 9.340 2,372,461 +0.35(+3.84%)
Oct 08, 2010 8.995 9.042 8.873 8.995 960,333 +0.00(+0.00%)
Oct 07, 2010 8.656 9.029 8.656 8.995 3,122,982 +0.43(+4.98%)
Oct 06, 2010 8.589 8.629 8.514 8.568 645,433 -0.03(-0.39%)
Oct 05, 2010 8.555 8.656 8.521 8.602 810,111 +0.13(+1.52%)
Oct 04, 2010 8.528 8.731 8.419 8.473 743,270 -0.12(-1.34%)
Oct 01, 2010 8.589 8.738 8.541 8.589 601,478 -0.01(-0.16%)
Sep 30, 2010 8.751 8.778 8.440 8.602 1,048,997 -0.12(-1.32%)
Sep 29, 2010 8.738 8.799 8.670 8.717 519,930 -0.04(-0.46%)
Sep 28, 2010 8.819 8.819 8.582 8.758 775,452 +0.08(+0.94%)
Sep 27, 2010 8.602 8.773 8.487 8.677 1,036,221 +0.07(+0.87%)
Sep 24, 2010 8.467 8.629 8.412 8.602 1,159,279 +0.18(+2.09%)
Sep 23, 2010 8.385 8.453 8.297 8.426 874,912 -0.04(-0.48%)
Sep 22, 2010 8.514 8.541 8.358 8.467 720,132 -0.04(-0.48%)
Sep 21, 2010 8.494 8.595 8.392 8.507 961,075 +0.07(+0.80%)
Sep 20, 2010 8.202 8.473 8.202 8.440 1,065,912 +0.24(+2.89%)
Sep 17, 2010 8.202 8.331 8.114 8.202 967,056 -0.15(-1.78%)
Sep 15, 2010 8.351 8.392 8.244 8.351 825,450 +0.03(+0.33%)
Sep 14, 2010 8.392 8.480 8.257 8.324 996,244 -0.14(-1.68%)
Sep 13, 2010 8.351 8.507 8.297 8.467 875,556 +0.22(+2.63%)
Sep 10, 2010 8.372 8.467 8.223 8.250 716,655 -0.12(-1.38%)
Sep 09, 2010 8.494 8.528 8.365 8.365 926,685 -0.07(-0.80%)
Sep 08, 2010 8.263 8.548 8.263 8.433 992,114 +0.17(+2.05%)
Sep 07, 2010 8.399 8.412 8.236 8.263 855,613 -0.16(-1.85%)
Sep 03, 2010 8.379 8.561 8.291 8.419 803,241 +0.10(+1.22%)
Sep 02, 2010 8.338 8.392 8.243 8.318 673,136 -0.01(-0.16%)
Sep 01, 2010 8.175 8.446 8.175 8.331 1,047,078 +0.26(+3.19%)
Aug 31, 2010 8.074 8.211 7.932 8.074 4,133 +0.07(+0.85%)
Aug 30, 2010 8.094 8.162 7.979 8.006 639,737 -0.12(-1.50%)
Aug 27, 2010 8.128 8.162 7.959 8.128 621,365 +0.22(+2.83%)
Aug 26, 2010 8.026 8.094 7.864 7.904 727,275 -0.06(-0.77%)
Aug 25, 2010 8.087 8.121 7.754 7.965 1,355,197 -0.18(-2.16%)
Aug 24, 2010 8.162 8.291 8.020 8.142 966,309 -0.18(-2.12%)
Aug 23, 2010 8.467 8.616 8.318 8.318 356,681 -0.16(-1.84%)
Aug 20, 2010 8.358 8.500 8.358 8.473 569,033 -0.01(-0.16%)
Aug 19, 2010 8.555 8.744 8.453 8.487 725,992 -0.12(-1.34%)
Aug 18, 2010 8.677 8.717 8.500 8.602 396,247 +0.04(+0.47%)
Aug 17, 2010 8.494 8.602 8.473 8.561 523,901 +0.26(+3.18%)
Aug 16, 2010 8.324 8.507 8.277 8.297 538,949 -0.07(-0.81%)
Aug 13, 2010 8.365 8.534 8.345 8.365 752,040 -0.09(-1.04%)
Aug 12, 2010 8.460 8.568 8.351 8.453 706,753 -0.07(-0.79%)
Aug 11, 2010 8.805 8.812 8.480 8.521 1,476 -0.48(-5.34%)
Aug 10, 2010 8.920 9.042 8.812 9.002 813,821 -0.07(-0.75%)
Aug 09, 2010 8.859 9.083 8.812 9.069 1,112,130 +0.24(+2.68%)
Aug 06, 2010 8.832 8.880 8.656 8.832 879,070 -0.08(-0.91%)
Aug 05, 2010 8.900 8.934 8.700 8.914 988,761 +0.03(+0.38%)
Aug 04, 2010 8.873 8.907 8.771 8.880 147 +0.06(+0.69%)
Aug 03, 2010 9.015 9.056 8.744 8.819 697,812 -0.18(-1.96%)
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.