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 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2010 9.538 9.538 9.247 9.316 718,864 -0.13(-1.39%)
Oct 29, 2010 9.226 9.462 9.157 9.448 972,315 +0.19(+2.02%)
Oct 28, 2010 9.316 9.337 9.109 9.261 485,937 -0.04(-0.45%)
Oct 27, 2010 9.344 9.393 9.178 9.303 613,837 -0.13(-1.39%)
Oct 25, 2010 9.393 9.503 9.330 9.434 1,057,762 +0.14(+1.49%)
Oct 22, 2010 9.178 9.372 9.143 9.296 1,363,685 +0.12(+1.36%)
Oct 21, 2010 9.344 9.344 9.053 9.171 1,317,244 -0.14(-1.49%)
Oct 20, 2010 9.393 9.469 9.261 9.310 992,352 -0.03(-0.30%)
Oct 19, 2010 9.579 9.669 9.261 9.337 998,894 -0.41(-4.19%)
Oct 18, 2010 9.683 9.746 9.628 9.746 630,027 +0.07(+0.72%)
Oct 15, 2010 9.711 9.787 9.573 9.676 1,195,866 +0.01(+0.07%)
Oct 14, 2010 9.642 9.732 9.531 9.669 1,246,986 -0.01(-0.14%)
Oct 13, 2010 9.559 9.683 9.462 9.683 2,024,704 +0.16(+1.67%)
Oct 12, 2010 9.579 9.579 9.254 9.524 2,495,436 -0.02(-0.22%)
Oct 11, 2010 9.220 9.621 9.185 9.545 2,321,633 +0.35(+3.84%)
Oct 08, 2010 9.192 9.240 9.067 9.192 939,758 +0.00(+0.00%)
Oct 07, 2010 8.846 9.226 8.846 9.192 3,056,075 +0.44(+4.98%)
Oct 06, 2010 8.777 8.818 8.700 8.756 631,605 -0.03(-0.39%)
Oct 05, 2010 8.742 8.846 8.707 8.790 792,755 +0.13(+1.52%)
Oct 04, 2010 8.714 8.922 8.604 8.659 727,346 -0.12(-1.34%)
Oct 01, 2010 8.777 8.929 8.728 8.777 588,592 -0.01(-0.16%)
Sep 30, 2010 8.943 8.970 8.624 8.790 1,026,523 -0.12(-1.32%)
Sep 29, 2010 8.929 8.991 8.860 8.908 508,791 -0.04(-0.46%)
Sep 28, 2010 9.012 9.012 8.770 8.950 758,839 +0.08(+0.94%)
Sep 27, 2010 8.790 8.965 8.673 8.867 1,014,020 +0.08(+0.87%)
Sep 24, 2010 8.652 8.818 8.597 8.790 1,134,442 +0.18(+2.09%)
Sep 23, 2010 8.569 8.638 8.479 8.610 856,168 -0.04(-0.48%)
Sep 22, 2010 8.700 8.728 8.541 8.652 704,704 -0.04(-0.48%)
Sep 21, 2010 8.680 8.783 8.576 8.694 940,485 +0.07(+0.80%)
Sep 20, 2010 8.382 8.659 8.382 8.624 1,043,076 +0.24(+2.89%)
Sep 17, 2010 8.382 8.514 8.292 8.382 946,338 -0.15(-1.78%)
Sep 15, 2010 8.534 8.576 8.424 8.534 807,766 +0.03(+0.33%)
Sep 14, 2010 8.576 8.666 8.437 8.507 974,901 -0.15(-1.68%)
Sep 13, 2010 8.534 8.694 8.479 8.652 856,798 +0.22(+2.63%)
Sep 10, 2010 8.555 8.652 8.403 8.430 701,301 -0.12(-1.38%)
Sep 09, 2010 8.680 8.714 8.548 8.548 906,831 -0.07(-0.80%)
Sep 08, 2010 8.444 8.735 8.444 8.617 970,858 +0.17(+2.05%)
Sep 07, 2010 8.583 8.597 8.417 8.444 837,282 -0.16(-1.85%)
Sep 03, 2010 8.562 8.749 8.472 8.604 786,032 +0.10(+1.22%)
Sep 02, 2010 8.520 8.576 8.424 8.500 658,714 -0.01(-0.16%)
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.