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

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 16, 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 (%)
Sep 30, 2009 9.043 9.189 8.883 9.036 3,369,732 +0.15(+1.72%)
Sep 29, 2009 8.535 8.966 8.535 8.883 3,184,157 +0.41(+4.80%)
Sep 28, 2009 8.542 8.542 8.375 8.476 2,386,672 +0.13(+1.54%)
Sep 25, 2009 8.605 8.647 8.292 8.348 4,947,308 -0.31(-3.53%)
Sep 24, 2009 9.133 9.216 8.549 8.653 4,386,475 -0.46(-5.03%)
Sep 23, 2009 9.752 9.786 9.043 9.112 3,338,268 -0.64(-6.56%)
Sep 22, 2009 9.620 9.773 9.460 9.752 1,295,749 +0.19(+1.96%)
Sep 21, 2009 9.529 9.703 9.376 9.564 1,316,091 -0.17(-1.78%)
Sep 18, 2009 10.07 10.08 9.647 9.738 2,003,675 -0.31(-3.11%)
Sep 17, 2009 10.08 10.40 9.884 10.05 1,679,666 +0.10(+0.98%)
Sep 16, 2009 9.814 10.19 9.759 9.953 2,779,850 +0.22(+2.21%)
Sep 15, 2009 9.543 9.759 9.383 9.738 1,889,134 +0.19(+2.04%)
Sep 14, 2009 9.349 9.578 9.175 9.543 1,405,051 +0.09(+0.96%)
Sep 11, 2009 9.606 9.919 9.425 9.453 3,695,955 -0.11(-1.16%)
Sep 10, 2009 9.501 9.613 9.349 9.564 1,871,234 +0.10(+1.03%)
Sep 09, 2009 9.203 9.606 9.112 9.467 2,320,400 +0.30(+3.26%)
Sep 08, 2009 8.966 9.168 8.959 9.168 1,280,136 +0.35(+3.94%)
Sep 04, 2009 8.827 8.855 8.688 8.820 1,478,862 +0.02(+0.24%)
Sep 03, 2009 8.876 8.876 8.723 8.799 898,961 +0.03(+0.32%)
Sep 02, 2009 8.688 8.932 8.619 8.772 1,103,516 +0.05(+0.56%)
Sep 01, 2009 9.022 9.210 8.709 8.723 2,249,122 -0.31(-3.39%)
Aug 31, 2009 9.216 9.307 8.966 9.029 1,830,866 -0.40(-4.27%)
Aug 28, 2009 9.571 9.731 9.258 9.432 1,112,631 -0.06(-0.66%)
Aug 27, 2009 9.071 9.592 9.050 9.495 1,588,922 +0.32(+3.48%)
Aug 26, 2009 9.140 9.258 9.057 9.175 1,348,265 +0.02(+0.23%)
Aug 25, 2009 9.279 9.446 9.091 9.154 1,347,164 -0.15(-1.57%)
Aug 24, 2009 9.376 9.515 9.251 9.300 1,138,397 +0.01(+0.15%)
Aug 21, 2009 9.237 9.453 9.217 9.286 1,050,484 +0.08(+0.91%)
Aug 20, 2009 8.883 9.210 8.883 9.203 1,068,191 +0.32(+3.60%)
Aug 19, 2009 8.862 8.994 8.765 8.883 1,057,179 -0.18(-1.99%)
Aug 18, 2009 8.945 9.139 8.945 9.064 676,356 +0.25(+2.84%)
Aug 17, 2009 8.980 9.098 8.702 8.813 2,166,694 -0.44(-4.74%)
Aug 14, 2009 9.529 9.529 9.091 9.251 1,478,812 -0.19(-2.06%)
Aug 13, 2009 9.369 9.460 9.126 9.446 1,360,498 +0.22(+2.33%)
Aug 12, 2009 9.105 9.336 8.966 9.230 921,944 +0.17(+1.92%)
Aug 11, 2009 9.147 9.223 8.952 9.057 1,111,562 -0.22(-2.40%)
Aug 10, 2009 9.147 9.397 9.105 9.279 1,199,730 +0.13(+1.37%)
Aug 07, 2009 9.467 9.467 9.043 9.154 2,144,039 -0.12(-1.27%)
Aug 06, 2009 9.724 9.793 9.154 9.272 3,577,085 -0.65(-6.52%)
Aug 05, 2009 10.02 10.10 9.738 9.919 1,660,800 -0.13(-1.25%)
Aug 04, 2009 10.12 10.22 9.954 10.04 1,106,083 -0.16(-1.53%)
Aug 03, 2009 9.960 10.29 9.953 10.20 1,000,396 +0.30(+3.05%)
Jul 31, 2009 9.925 10.09 9.836 9.898 991,263 -0.04(-0.43%)
Jul 30, 2009 10.07 10.12 9.905 9.940 1,264,724 +0.08(+0.85%)
Jul 29, 2009 10.09 10.09 9.696 9.856 1,733,646 -0.40(-3.93%)
Jul 28, 2009 10.43 10.43 10.18 10.26 1,180,383 -0.11(-1.04%)
Jul 27, 2009 10.22 10.46 10.10 10.37 1,521,976 +0.22(+2.16%)
Jul 24, 2009 9.974 10.19 9.898 10.15 388 +0.06(+0.55%)
Jul 23, 2009 9.925 10.14 9.856 10.09 1,812,168 +0.24(+2.40%)
Jul 22, 2009 9.877 10.08 9.786 9.856 1,021,961 -0.19(-1.94%)
Jul 21, 2009 10.25 10.36 9.939 10.05 1,537,307 -0.08(-0.75%)
Jul 20, 2009 9.953 10.18 9.870 10.13 983,953 +0.25(+2.53%)
Jul 17, 2009 9.877 10.15 9.731 9.877 1,438,389 -0.12(-1.18%)
Jul 16, 2009 9.939 10.08 9.661 9.995 879,992 +0.06(+0.63%)
Jul 15, 2009 10.06 10.13 9.849 9.932 1,729,207 +0.20(+2.07%)
Jul 14, 2009 9.376 9.786 9.286 9.731 2,377,837 +0.49(+5.34%)
Jul 13, 2009 9.043 9.321 8.994 9.237 2,037,895 +0.06(+0.61%)
Jul 10, 2009 9.029 9.244 8.806 9.182 1,179,812 +0.06(+0.69%)
Jul 09, 2009 9.133 9.258 8.918 9.119 1,172,682 +0.14(+1.55%)
Jul 08, 2009 9.050 9.210 8.695 8.980 2,155,902 -0.01(-0.08%)
Jul 07, 2009 8.966 9.105 8.702 8.987 2,932,246 +0.35(+4.11%)
Jul 06, 2009 8.619 8.653 8.299 8.633 2,254,908 -0.28(-3.20%)
Jul 02, 2009 8.945 9.084 8.758 8.918 2,220,989 -0.28(-3.10%)
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.