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

Diana Shipping Inc (NY: DSX )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 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 (%)
May 24, 2011 7.859 7.866 7.681 7.750 831,365 -0.08(-0.96%)
May 23, 2011 7.702 7.873 7.633 7.825 860,241 +0.02(+0.26%)
May 20, 2011 7.852 7.873 7.784 7.804 533,103 -0.05(-0.70%)
May 19, 2011 7.791 7.873 7.777 7.859 852,204 +0.11(+1.41%)
May 18, 2011 7.674 7.770 7.654 7.750 523,589 +0.12(+1.62%)
May 17, 2011 7.626 7.715 7.585 7.626 730,866 -0.03(-0.45%)
May 16, 2011 7.722 7.832 7.661 7.661 628,235 -0.08(-1.06%)
May 13, 2011 7.647 7.873 7.633 7.743 1,014,925 +0.04(+0.53%)
May 12, 2011 7.654 7.770 7.620 7.702 675,402 +0.01(+0.09%)
May 11, 2011 7.791 7.797 7.633 7.695 637,834 -0.12(-1.49%)
May 10, 2011 7.702 7.811 7.654 7.811 647,819 +0.15(+1.97%)
May 09, 2011 7.674 7.695 7.585 7.661 930,072 +0.00(+0.00%)
May 06, 2011 7.681 7.770 7.592 7.661 803,101 +0.05(+0.63%)
May 05, 2011 7.503 7.708 7.462 7.613 1,002,331 +0.03(+0.36%)
May 04, 2011 7.695 7.759 7.428 7.585 1,057,561 -0.12(-1.51%)
May 03, 2011 7.722 7.770 7.702 7.702 439,954 -0.05(-0.71%)
May 02, 2011 7.804 7.804 7.756 7.756 732,795 +0.05(+0.62%)
Apr 29, 2011 7.729 7.770 7.681 7.708 390,908 -0.06(-0.79%)
Apr 28, 2011 7.708 7.797 7.695 7.770 490,189 +0.07(+0.89%)
Apr 27, 2011 7.702 7.777 7.654 7.702 542,859 -0.02(-0.27%)
Apr 26, 2011 7.722 7.770 7.688 7.722 886,187 +0.01(+0.09%)
Apr 25, 2011 7.695 7.750 7.626 7.715 560,902 +0.05(+0.71%)
Apr 21, 2011 7.599 7.756 7.592 7.661 712,586 +0.07(+0.90%)
Apr 20, 2011 7.626 7.688 7.565 7.592 873,951 +0.00(+0.00%)
Apr 19, 2011 7.736 7.750 7.537 7.592 1,240,249 -0.16(-2.12%)
Apr 18, 2011 7.873 7.873 7.667 7.756 975,379 -0.12(-1.48%)
Apr 15, 2011 7.948 7.955 7.825 7.873 830,968 -0.09(-1.12%)
Apr 14, 2011 7.914 8.037 7.907 7.962 818,600 +0.01(+0.17%)
Apr 13, 2011 8.023 8.051 7.921 7.948 888,564 -0.04(-0.51%)
Apr 12, 2011 8.003 8.023 7.873 7.989 1,127,043 -0.08(-1.02%)
Apr 11, 2011 8.222 8.222 8.010 8.071 765,215 -0.15(-1.83%)
Apr 08, 2011 8.325 8.325 8.160 8.222 491,901 -0.08(-0.91%)
Apr 07, 2011 8.318 8.400 8.249 8.297 1,219,551 -0.01(-0.08%)
Apr 06, 2011 8.236 8.345 8.201 8.304 1,085,877 +0.10(+1.25%)
Apr 05, 2011 8.195 8.318 8.133 8.201 1,145,602 +0.01(+0.17%)
Apr 04, 2011 8.153 8.236 8.119 8.188 782,710 +0.07(+0.84%)
Apr 01, 2011 8.106 8.181 8.078 8.119 550,669 +0.01(+0.17%)
Mar 31, 2011 8.112 8.153 8.051 8.106 728,509 +0.01(+0.17%)
Mar 30, 2011 8.092 8.092 8.092 8.092 916,553 +0.01(+0.08%)
Mar 29, 2011 8.215 8.242 8.071 8.085 630,736 -0.14(-1.75%)
Mar 28, 2011 8.297 8.352 8.222 8.229 451,588 -0.07(-0.82%)
Mar 25, 2011 8.277 8.379 8.249 8.297 742,671 +0.06(+0.75%)
Mar 24, 2011 8.092 8.284 8.044 8.236 1,016,870 +0.15(+1.86%)
Mar 23, 2011 8.085 8.143 8.037 8.085 335,951 -0.02(-0.25%)
Mar 22, 2011 8.071 8.188 8.051 8.106 514,328 +0.01(+0.17%)
Mar 21, 2011 8.017 8.125 8.010 8.092 776,540 +0.08(+0.94%)
Mar 18, 2011 7.948 8.071 7.934 8.017 1,029,426 +0.14(+1.83%)
Mar 17, 2011 8.085 8.126 7.852 7.873 1,453,463 -0.13(-1.63%)
Mar 16, 2011 8.160 8.242 7.982 8.003 1,305,852 -0.06(-0.76%)
Mar 15, 2011 8.147 8.489 8.010 8.064 3,451,275 -0.42(-5.00%)
Mar 14, 2011 8.489 8.564 8.407 8.489 770,180 -0.10(-1.12%)
Mar 11, 2011 8.537 8.605 8.496 8.585 621,085 -0.03(-0.40%)
Mar 10, 2011 8.373 8.667 8.239 8.619 1,894,433 +0.14(+1.61%)
Mar 09, 2011 8.441 8.482 8.352 8.482 381,982 +0.01(+0.16%)
Mar 08, 2011 8.325 8.503 8.290 8.468 711,226 +0.11(+1.31%)
Mar 07, 2011 8.530 8.557 8.318 8.359 557,323 -0.17(-2.01%)
Mar 04, 2011 8.516 8.557 8.420 8.530 491,371 +0.03(+0.40%)
Mar 03, 2011 8.468 8.592 8.468 8.496 780,748 +0.09(+1.06%)
Mar 02, 2011 8.352 8.504 8.331 8.407 643,725 +0.02(+0.24%)
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.