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

Diana Shipping Inc (NY: DSX )

2.220 -0.070 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2011 7.761 7.803 7.713 7.741 389,276 -0.06(-0.79%)
Apr 28, 2011 7.741 7.830 7.727 7.803 488,143 +0.07(+0.89%)
Apr 27, 2011 7.734 7.810 7.686 7.734 540,592 -0.02(-0.27%)
Apr 26, 2011 7.755 7.803 7.720 7.755 882,487 +0.01(+0.09%)
Apr 25, 2011 7.727 7.782 7.658 7.748 558,560 +0.05(+0.71%)
Apr 21, 2011 7.631 7.789 7.624 7.693 709,611 +0.07(+0.90%)
Apr 20, 2011 7.658 7.720 7.596 7.624 870,302 +0.00(+0.00%)
Apr 19, 2011 7.768 7.782 7.569 7.624 1,235,071 -0.16(-2.12%)
Apr 18, 2011 7.906 7.906 7.700 7.789 971,307 -0.12(-1.48%)
Apr 15, 2011 7.981 7.988 7.858 7.906 827,498 -0.09(-1.12%)
Apr 14, 2011 7.947 8.071 7.940 7.995 815,182 +0.01(+0.17%)
Apr 13, 2011 8.057 8.085 7.954 7.981 884,854 -0.04(-0.51%)
Apr 12, 2011 8.036 8.057 7.906 8.023 1,122,337 -0.08(-1.02%)
Apr 11, 2011 8.256 8.256 8.043 8.105 762,019 -0.15(-1.83%)
Apr 08, 2011 8.360 8.360 8.195 8.256 489,847 -0.08(-0.91%)
Apr 07, 2011 8.353 8.435 8.284 8.332 1,214,459 -0.01(-0.08%)
Apr 06, 2011 8.270 8.380 8.236 8.339 1,081,343 +0.10(+1.25%)
Apr 05, 2011 8.229 8.353 8.167 8.236 1,140,818 +0.01(+0.17%)
Apr 04, 2011 8.188 8.271 8.153 8.222 779,442 +0.07(+0.84%)
Apr 01, 2011 8.140 8.215 8.112 8.153 548,370 +0.01(+0.17%)
Mar 31, 2011 8.146 8.188 8.085 8.140 725,468 +0.01(+0.17%)
Mar 30, 2011 8.126 8.126 8.126 8.126 912,726 +0.01(+0.08%)
Mar 29, 2011 8.250 8.277 8.105 8.119 628,102 -0.14(-1.75%)
Mar 28, 2011 8.332 8.387 8.256 8.263 449,703 -0.07(-0.83%)
Mar 25, 2011 8.311 8.415 8.284 8.332 739,570 +0.06(+0.75%)
Mar 24, 2011 8.126 8.318 8.078 8.270 1,012,624 +0.15(+1.86%)
Mar 23, 2011 8.119 8.177 8.071 8.119 334,549 -0.02(-0.25%)
Mar 22, 2011 8.105 8.222 8.085 8.140 512,180 +0.01(+0.17%)
Mar 21, 2011 8.050 8.159 8.043 8.126 773,297 +0.08(+0.94%)
Mar 18, 2011 7.981 8.105 7.968 8.050 1,025,128 +0.14(+1.83%)
Mar 17, 2011 8.119 8.160 7.885 7.906 1,447,394 -0.13(-1.63%)
Mar 16, 2011 8.195 8.277 8.016 8.036 1,300,400 -0.06(-0.76%)
Mar 15, 2011 8.181 8.525 8.043 8.098 3,436,864 -0.43(-5.00%)
Mar 14, 2011 8.525 8.600 8.442 8.525 766,964 -0.10(-1.12%)
Mar 11, 2011 8.573 8.641 8.531 8.621 618,492 -0.03(-0.40%)
Mar 10, 2011 8.408 8.703 8.274 8.655 1,886,523 +0.14(+1.61%)
Mar 09, 2011 8.476 8.518 8.387 8.518 380,387 +0.01(+0.16%)
Mar 08, 2011 8.360 8.538 8.325 8.504 708,257 +0.11(+1.31%)
Mar 07, 2011 8.566 8.593 8.353 8.394 554,996 -0.17(-2.01%)
Mar 04, 2011 8.552 8.593 8.456 8.566 489,319 +0.03(+0.40%)
Mar 03, 2011 8.504 8.628 8.504 8.531 777,488 +0.09(+1.06%)
Mar 02, 2011 8.387 8.540 8.366 8.442 641,037 +0.02(+0.24%)
Mar 01, 2011 8.573 8.628 8.353 8.421 769,236 -0.14(-1.69%)
Feb 28, 2011 8.470 8.628 8.449 8.566 695,015 +0.13(+1.55%)
Feb 25, 2011 8.401 8.456 8.339 8.435 426,240 +0.05(+0.66%)
Feb 24, 2011 8.277 8.470 8.250 8.380 849,402 +0.08(+0.99%)
Feb 23, 2011 8.277 8.511 7.926 8.298 1,560,687 +0.08(+0.92%)
Feb 22, 2011 8.483 8.559 8.201 8.222 1,433,188 -0.41(-4.78%)
Feb 18, 2011 8.648 8.683 8.593 8.635 1,037,923 -0.03(-0.32%)
Feb 17, 2011 8.662 8.703 8.552 8.662 663,310 -0.01(-0.08%)
Feb 16, 2011 8.696 8.731 8.648 8.669 1,164,383 -0.02(-0.24%)
Feb 15, 2011 8.456 8.690 8.456 8.690 1,473,416 +0.19(+2.27%)
Feb 14, 2011 8.394 8.538 8.325 8.497 1,163,275 +0.13(+1.56%)
Feb 11, 2011 8.236 8.366 8.215 8.366 708,982 +0.10(+1.16%)
Feb 10, 2011 8.236 8.284 8.146 8.270 742,331 -0.03(-0.33%)
Feb 09, 2011 8.401 8.456 8.256 8.298 838,974 -0.10(-1.23%)
Feb 08, 2011 8.387 8.428 8.339 8.401 708,787 +0.03(+0.41%)
Feb 07, 2011 8.339 8.401 8.318 8.366 983,752 +0.03(+0.33%)
Feb 04, 2011 8.318 8.387 8.243 8.339 842,668 -0.01(-0.08%)
Feb 03, 2011 8.366 8.366 8.181 8.346 1,354,439 +0.04(+0.50%)
Feb 02, 2011 8.071 8.353 8.043 8.305 2,051,396 +0.23(+2.90%)
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.