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

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2011 5.410 5.458 5.101 5.101 1,434,971 -0.42(-7.60%)
Sep 29, 2011 5.541 5.596 5.410 5.520 532,235 +0.10(+1.90%)
Sep 28, 2011 5.582 5.665 5.369 5.417 521,006 -0.16(-2.84%)
Sep 27, 2011 5.541 5.878 5.527 5.575 920,492 +0.15(+2.79%)
Sep 26, 2011 5.493 5.500 5.259 5.424 449,821 -0.03(-0.63%)
Sep 23, 2011 5.252 5.493 5.245 5.458 694,432 +0.19(+3.66%)
Sep 22, 2011 5.273 5.390 5.101 5.266 894,626 -0.03(-0.52%)
Sep 21, 2011 5.617 5.623 5.273 5.293 1,441,137 -0.35(-6.21%)
Sep 20, 2011 5.795 5.809 5.623 5.644 662,465 -0.15(-2.61%)
Sep 19, 2011 5.885 5.905 5.740 5.795 856,426 -0.22(-3.66%)
Sep 16, 2011 6.304 6.304 5.974 6.015 1,193,364 -0.27(-4.37%)
Sep 15, 2011 6.311 6.325 6.201 6.290 337,065 +0.03(+0.55%)
Sep 14, 2011 6.215 6.345 6.167 6.256 812,992 +0.07(+1.11%)
Sep 13, 2011 5.919 6.201 5.843 6.187 688,533 +0.26(+4.41%)
Sep 12, 2011 5.782 5.940 5.747 5.926 292,282 +0.05(+0.82%)
Sep 09, 2011 5.933 6.002 5.809 5.878 449,534 -0.12(-2.06%)
Sep 08, 2011 6.002 6.208 5.940 6.002 601,560 -0.07(-1.13%)
Sep 07, 2011 5.981 6.098 5.919 6.070 519,283 +0.18(+3.03%)
Sep 06, 2011 5.885 6.008 5.802 5.892 695,113 -0.16(-2.72%)
Sep 02, 2011 6.125 6.167 5.995 6.057 660,482 -0.19(-3.08%)
Sep 01, 2011 6.277 6.421 6.215 6.249 645,264 -0.03(-0.55%)
Aug 31, 2011 6.325 6.462 6.187 6.283 740,135 -0.01(-0.11%)
Aug 30, 2011 6.008 6.345 5.953 6.290 1,002,370 +0.27(+4.45%)
Aug 29, 2011 5.816 6.077 5.795 6.022 1,043,673 +0.25(+4.29%)
Aug 26, 2011 5.699 5.857 5.644 5.775 907,702 +0.03(+0.60%)
Aug 25, 2011 5.727 5.795 5.672 5.740 1,150,105 +0.08(+1.33%)
Aug 24, 2011 5.871 5.912 5.651 5.665 1,278,609 -0.25(-4.19%)
Aug 23, 2011 5.575 5.981 5.548 5.912 1,592,420 +0.36(+6.57%)
Aug 22, 2011 5.644 5.713 5.465 5.548 792,450 +0.02(+0.37%)
Aug 19, 2011 5.527 5.644 5.479 5.527 945,782 -0.08(-1.47%)
Aug 18, 2011 5.850 5.871 5.573 5.610 1,100,509 -0.43(-7.06%)
Aug 17, 2011 5.617 6.084 5.582 6.036 2,542,498 +0.42(+7.47%)
Aug 16, 2011 5.617 5.713 5.534 5.617 549,342 -0.03(-0.49%)
Aug 15, 2011 5.610 5.699 5.582 5.644 969,112 +0.10(+1.86%)
Aug 12, 2011 5.623 5.678 5.493 5.541 1,076,976 +0.03(+0.50%)
Aug 11, 2011 5.410 5.582 5.397 5.513 1,515,109 +0.12(+2.30%)
Aug 10, 2011 5.376 5.541 5.321 5.390 1,302,611 -0.10(-1.88%)
Aug 09, 2011 5.534 5.596 5.170 5.493 1,868,681 +0.21(+3.90%)
Aug 08, 2011 5.534 5.568 5.266 5.287 3,702,296 -0.56(-9.64%)
Aug 05, 2011 5.672 6.008 5.575 5.850 2,167,935 -0.01(-0.23%)
Aug 04, 2011 6.201 6.215 5.802 5.864 2,445,161 -0.43(-6.88%)
Aug 03, 2011 6.366 6.414 6.222 6.297 2,251,786 -0.08(-1.19%)
Aug 02, 2011 6.668 6.717 6.373 6.373 1,654,204 -0.32(-4.73%)
Aug 01, 2011 6.827 6.827 6.668 6.689 965,706 -0.05(-0.71%)
Jul 29, 2011 6.682 6.820 6.579 6.737 1,107,905 -0.01(-0.10%)
Jul 28, 2011 6.820 6.861 6.703 6.744 832,028 +0.03(+0.41%)
Jul 27, 2011 6.820 6.881 6.662 6.717 1,308,212 -0.12(-1.71%)
Jul 26, 2011 6.703 6.923 6.634 6.833 2,569,937 +0.14(+2.16%)
Jul 25, 2011 6.758 6.792 6.655 6.689 2,033,100 -0.14(-2.01%)
Jul 22, 2011 7.046 7.067 6.799 6.827 2,247,222 -0.36(-5.07%)
Jul 21, 2011 7.280 7.328 7.170 7.191 816,550 -0.03(-0.48%)
Jul 20, 2011 7.266 7.308 7.218 7.225 394,276 -0.03(-0.38%)
Jul 19, 2011 7.218 7.321 7.170 7.253 445,468 +0.05(+0.67%)
Jul 18, 2011 7.383 7.404 7.198 7.205 617,572 -0.20(-2.69%)
Jul 15, 2011 7.287 7.418 7.280 7.404 472,177 +0.12(+1.60%)
Jul 14, 2011 7.356 7.445 7.280 7.287 694,438 -0.07(-0.93%)
Jul 13, 2011 7.294 7.445 7.287 7.356 545,443 +0.06(+0.85%)
Jul 12, 2011 7.335 7.376 7.266 7.294 484,080 -0.05(-0.75%)
Jul 11, 2011 7.493 7.520 7.315 7.349 598,518 -0.21(-2.82%)
Jul 08, 2011 7.583 7.617 7.473 7.562 544,229 -0.05(-0.72%)
Jul 07, 2011 7.617 7.679 7.576 7.617 625,813 +0.05(+0.64%)
Jul 06, 2011 7.528 7.603 7.459 7.569 422,798 +0.04(+0.55%)
Jul 05, 2011 7.631 7.693 7.473 7.528 409,346 -0.12(-1.62%)
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.