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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2010 8.980 9.008 8.660 8.827 1,022,237 -0.12(-1.32%)
Sep 29, 2010 8.966 9.029 8.897 8.945 506,666 -0.04(-0.46%)
Sep 28, 2010 9.050 9.050 8.806 8.987 755,670 +0.08(+0.94%)
Sep 27, 2010 8.827 9.002 8.709 8.904 1,009,786 +0.08(+0.87%)
Sep 24, 2010 8.688 8.855 8.633 8.827 1,129,705 +0.18(+2.09%)
Sep 23, 2010 8.605 8.674 8.514 8.647 852,593 -0.04(-0.48%)
Sep 22, 2010 8.737 8.765 8.577 8.688 701,761 -0.04(-0.48%)
Sep 21, 2010 8.716 8.820 8.612 8.730 936,558 +0.07(+0.80%)
Sep 20, 2010 8.417 8.695 8.417 8.660 1,038,721 +0.24(+2.89%)
Sep 17, 2010 8.417 8.549 8.327 8.417 942,386 -0.15(-1.78%)
Sep 15, 2010 8.570 8.612 8.459 8.570 804,393 +0.03(+0.33%)
Sep 14, 2010 8.612 8.702 8.473 8.542 970,830 -0.15(-1.68%)
Sep 13, 2010 8.570 8.730 8.514 8.688 853,220 +0.22(+2.63%)
Sep 10, 2010 8.591 8.688 8.438 8.466 698,373 -0.12(-1.38%)
Sep 09, 2010 8.716 8.751 8.584 8.584 903,045 -0.07(-0.80%)
Sep 08, 2010 8.480 8.772 8.480 8.653 966,805 +0.17(+2.05%)
Sep 07, 2010 8.619 8.633 8.452 8.480 833,786 -0.16(-1.85%)
Sep 03, 2010 8.598 8.786 8.508 8.640 782,750 +0.10(+1.22%)
Sep 02, 2010 8.556 8.612 8.459 8.535 655,964 -0.01(-0.16%)
Sep 01, 2010 8.389 8.667 8.389 8.549 1,020,367 +0.26(+3.19%)
Aug 31, 2010 8.285 8.426 8.139 8.285 4,028 +0.07(+0.85%)
Aug 30, 2010 8.306 8.375 8.188 8.216 623,417 -0.13(-1.50%)
Aug 27, 2010 8.341 8.375 8.167 8.341 605,514 +0.23(+2.83%)
Aug 26, 2010 8.236 8.306 8.070 8.111 708,722 -0.06(-0.77%)
Aug 25, 2010 8.299 8.334 7.957 8.174 1,320,626 -0.18(-2.16%)
Aug 24, 2010 8.375 8.508 8.230 8.355 941,658 -0.18(-2.12%)
Aug 23, 2010 8.688 8.841 8.535 8.535 347,582 -0.16(-1.84%)
Aug 20, 2010 8.577 8.723 8.577 8.695 554,517 -0.01(-0.16%)
Aug 19, 2010 8.779 8.973 8.674 8.709 707,472 -0.12(-1.34%)
Aug 18, 2010 8.904 8.945 8.723 8.827 386,139 +0.04(+0.47%)
Aug 17, 2010 8.716 8.827 8.695 8.786 510,536 +0.27(+3.18%)
Aug 16, 2010 8.542 8.730 8.494 8.514 525,200 -0.07(-0.81%)
Aug 13, 2010 8.584 8.758 8.563 8.584 732,855 -0.09(-1.04%)
Aug 12, 2010 8.681 8.793 8.570 8.674 688,724 -0.07(-0.79%)
Aug 11, 2010 9.036 9.043 8.702 8.744 1,438 -0.49(-5.34%)
Aug 10, 2010 9.154 9.279 9.043 9.237 793,060 -0.07(-0.75%)
Aug 09, 2010 9.091 9.321 9.043 9.307 1,083,760 +0.24(+2.68%)
Aug 06, 2010 9.064 9.112 8.883 9.064 856,644 -0.08(-0.91%)
Aug 05, 2010 9.133 9.168 8.928 9.147 963,537 +0.03(+0.38%)
Aug 04, 2010 9.105 9.140 9.001 9.112 143 +0.06(+0.69%)
Aug 03, 2010 9.251 9.293 8.973 9.050 680,011 -0.18(-1.96%)
Aug 02, 2010 9.272 9.369 9.154 9.230 958,857 +0.04(+0.45%)
Jul 30, 2010 9.189 9.203 8.923 9.189 999,003 +0.10(+1.15%)
Jul 29, 2010 9.126 9.244 8.911 9.084 856,728 +0.00(+0.00%)
Jul 28, 2010 9.043 9.230 9.015 9.084 949,187 -0.05(-0.53%)
Jul 27, 2010 9.390 9.453 9.098 9.133 908,470 -0.16(-1.72%)
Jul 26, 2010 9.279 9.488 9.182 9.293 1,430,196 +0.04(+0.45%)
Jul 23, 2010 9.293 9.321 9.057 9.251 1,058,546 +0.10(+1.14%)
Jul 22, 2010 9.043 9.265 9.043 9.147 856,916 +0.28(+3.22%)
Jul 21, 2010 9.223 9.335 8.848 8.862 1,240,933 -0.28(-3.04%)
Jul 20, 2010 8.688 9.203 8.554 9.140 1,495,754 +0.30(+3.38%)
Jul 19, 2010 9.008 9.140 8.782 8.841 791,641 -0.21(-2.30%)
Jul 16, 2010 9.050 9.328 8.994 9.050 3,014,937 -0.06(-0.61%)
Jul 15, 2010 8.932 9.133 8.716 9.105 1,741,221 +0.10(+1.08%)
Jul 14, 2010 8.897 9.057 8.730 9.008 1,793,026 +0.11(+1.25%)
Jul 13, 2010 8.674 8.918 8.654 8.897 143 +0.35(+4.07%)
Jul 12, 2010 8.514 8.667 8.473 8.549 703,835 -0.07(-0.81%)
Jul 09, 2010 8.619 8.633 8.334 8.619 682,887 +0.22(+2.56%)
Jul 08, 2010 8.445 8.473 8.341 8.403 688,176 +0.06(+0.75%)
Jul 07, 2010 8.091 8.403 8.000 8.341 1,041,552 +0.34(+4.26%)
Jul 06, 2010 8.230 8.480 7.993 8.000 1,182,983 -0.12(-1.46%)
Jul 02, 2010 8.118 8.243 7.896 8.118 1,764,570 +0.15(+1.92%)
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.