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 +0.045 (+1.57%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2010 8.006 8.186 7.992 8.142 2,938,596 +0.14(+1.69%)
Dec 30, 2010 8.094 8.121 7.959 8.006 2,624,012 -0.07(-0.84%)
Dec 29, 2010 8.196 8.236 8.033 8.074 3,036,382 -0.11(-1.32%)
Dec 28, 2010 8.528 8.568 8.162 8.182 3,969,615 -0.37(-4.35%)
Dec 27, 2010 8.612 8.649 8.473 8.555 1,332,453 -0.12(-1.33%)
Dec 23, 2010 8.778 8.887 8.655 8.670 1,624,177 -0.09(-1.08%)
Dec 22, 2010 8.670 8.784 8.670 8.765 661,359 +0.03(+0.39%)
Dec 21, 2010 8.595 8.754 8.568 8.731 908,746 +0.18(+2.06%)
Dec 20, 2010 8.609 8.649 8.507 8.555 868,082 -0.05(-0.63%)
Dec 17, 2010 8.568 8.670 8.555 8.609 669,054 +0.04(+0.47%)
Dec 16, 2010 8.670 8.717 8.555 8.568 1,536,379 -0.10(-1.17%)
Dec 15, 2010 8.778 8.846 8.649 8.670 1,172,302 -0.13(-1.46%)
Dec 14, 2010 8.866 8.900 8.799 8.799 797,917 -0.08(-0.92%)
Dec 13, 2010 8.927 8.948 8.826 8.880 1,212,026 +0.01(+0.08%)
Dec 10, 2010 8.832 8.934 8.812 8.873 845,866 +0.07(+0.77%)
Dec 09, 2010 8.866 8.873 8.744 8.805 917,314 -0.03(-0.31%)
Dec 08, 2010 8.859 8.941 8.805 8.832 682,704 -0.08(-0.91%)
Dec 07, 2010 9.083 9.103 8.887 8.914 905,368 -0.04(-0.45%)
Dec 06, 2010 8.914 9.076 8.914 8.954 1,093,897 +0.05(+0.53%)
Dec 03, 2010 9.049 9.090 8.846 8.907 2,158,044 -0.18(-1.94%)
Dec 02, 2010 9.218 9.307 9.070 9.083 1,125,129 -0.08(-0.89%)
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.