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

Diana Shipping Inc (NY: DSX )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2011 8.126 8.154 8.008 8.036 1,084,695 -0.08(-0.94%)
Jan 28, 2011 8.022 8.154 7.974 8.112 2,077,222 +0.06(+0.69%)
Jan 27, 2011 8.251 8.251 8.036 8.057 2,046,297 -0.16(-1.94%)
Jan 26, 2011 8.036 8.230 8.029 8.216 1,264,306 +0.19(+2.42%)
Jan 25, 2011 8.119 8.154 7.891 8.022 2,682,298 -0.12(-1.53%)
Jan 24, 2011 8.237 8.306 8.119 8.147 1,849,881 -0.12(-1.51%)
Jan 21, 2011 8.264 8.361 8.244 8.271 1,431,279 +0.02(+0.25%)
Jan 20, 2011 8.313 8.361 8.181 8.251 1,925,802 -0.08(-0.91%)
Jan 19, 2011 8.555 8.583 8.327 8.327 1,794,736 -0.34(-3.91%)
Jan 18, 2011 8.541 8.687 8.541 8.666 1,161,995 +0.08(+0.89%)
Jan 14, 2011 8.610 8.645 8.541 8.590 890,966 -0.01(-0.08%)
Jan 13, 2011 8.617 8.617 8.486 8.597 1,019,950 +0.02(+0.24%)
Jan 12, 2011 8.583 8.617 8.534 8.576 1,016,695 +0.06(+0.65%)
Jan 11, 2011 8.604 8.652 8.493 8.520 883,757 -0.08(-0.97%)
Jan 10, 2011 8.590 8.638 8.500 8.604 1,289,954 -0.03(-0.40%)
Jan 07, 2011 8.624 8.680 8.507 8.638 1,381,582 -0.01(-0.16%)
Jan 06, 2011 8.541 8.714 8.500 8.652 1,850,757 +0.14(+1.63%)
Jan 05, 2011 8.458 8.527 8.375 8.514 1,950,102 +0.01(+0.16%)
Jan 04, 2011 8.410 8.520 8.389 8.500 2,195,624 +0.11(+1.32%)
Jan 03, 2011 8.396 8.417 8.292 8.389 1,658,246 +0.07(+0.83%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
Dec 01, 2010 9.413 9.455 9.157 9.365 1,716,555 +0.03(+0.30%)
Nov 30, 2010 8.749 9.344 8.742 9.337 5,540,206 +0.60(+6.81%)
Nov 29, 2010 8.735 8.825 8.666 8.742 704,041 -0.05(-0.55%)
Nov 26, 2010 8.825 8.860 8.735 8.790 338,411 -0.12(-1.32%)
Nov 24, 2010 8.984 8.908 8.908 8.908 689,637 +0.03(+0.31%)
Nov 23, 2010 8.929 8.963 8.825 8.880 997,628 -0.19(-2.14%)
Nov 22, 2010 9.095 9.213 8.943 9.074 647,002 -0.03(-0.38%)
Nov 19, 2010 9.178 9.240 9.088 9.109 682,955 -0.08(-0.83%)
Nov 18, 2010 9.185 9.330 9.157 9.185 999,618 +0.17(+1.84%)
Nov 17, 2010 9.095 9.130 8.929 9.019 879,954 -0.08(-0.91%)
Nov 16, 2010 9.261 9.289 8.998 9.102 1,588,419 -0.28(-2.95%)
Nov 15, 2010 9.573 9.573 9.254 9.379 1,081,368 -0.03(-0.37%)
Nov 12, 2010 9.573 9.573 9.206 9.413 1,622,043 -0.26(-2.72%)
Nov 11, 2010 9.483 9.739 9.358 9.676 1,888,198 +0.12(+1.30%)
Nov 10, 2010 9.732 9.801 9.531 9.552 1,678,238 -0.01(-0.14%)
Nov 09, 2010 9.759 9.849 9.524 9.566 1,682,118 -0.15(-1.50%)
Nov 08, 2010 9.413 9.759 9.400 9.711 1,622,757 +0.28(+3.01%)
Nov 05, 2010 9.240 9.510 9.240 9.427 1,496,661 +0.18(+1.95%)
Nov 04, 2010 9.434 9.469 9.171 9.247 1,363,664 -0.05(-0.52%)
Nov 03, 2010 9.323 9.365 9.146 9.296 757,575 -0.04(-0.44%)
Nov 02, 2010 9.427 9.441 9.186 9.337 709,733 +0.02(+0.22%)
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.