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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 8.310 8.465 8.290 8.404 708,370 +0.13(+1.55%)
Feb 25, 2011 8.242 8.296 8.182 8.276 434,430 +0.05(+0.66%)
Feb 24, 2011 8.121 8.310 8.094 8.222 865,724 +0.08(+0.99%)
Feb 23, 2011 8.121 8.350 7.777 8.141 1,590,677 +0.07(+0.92%)
Feb 22, 2011 8.323 8.398 8.047 8.067 1,460,728 -0.40(-4.78%)
Feb 18, 2011 8.485 8.519 8.431 8.472 1,057,867 -0.03(-0.32%)
Feb 17, 2011 8.499 8.539 8.391 8.499 676,056 -0.01(-0.08%)
Feb 16, 2011 8.532 8.566 8.485 8.505 1,186,758 -0.02(-0.24%)
Feb 15, 2011 8.296 8.526 8.296 8.526 1,501,728 +0.19(+2.27%)
Feb 14, 2011 8.236 8.377 8.168 8.337 1,185,628 +0.13(+1.56%)
Feb 11, 2011 8.081 8.209 8.060 8.209 722,606 +0.09(+1.16%)
Feb 10, 2011 8.081 8.128 7.993 8.114 756,596 -0.03(-0.33%)
Feb 09, 2011 8.242 8.296 8.101 8.141 855,095 -0.10(-1.23%)
Feb 08, 2011 8.229 8.269 8.182 8.242 722,407 +0.03(+0.41%)
Feb 07, 2011 8.182 8.242 8.161 8.209 1,002,656 +0.03(+0.33%)
Feb 04, 2011 8.161 8.229 8.087 8.182 858,861 -0.01(-0.08%)
Feb 03, 2011 8.209 8.209 8.027 8.188 1,380,466 +0.04(+0.50%)
Feb 02, 2011 7.919 8.195 7.892 8.148 2,090,816 +0.23(+2.90%)
Feb 01, 2011 7.932 7.966 7.844 7.919 1,130,236 +0.09(+1.12%)
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%)
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.