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 +0.050 (+2.09%)
Official Closing 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 (%)
Jun 30, 2010 7.768 8.071 7.658 7.741 145 +0.05(+0.63%)
Jun 29, 2010 8.181 8.181 7.610 7.693 2,544,701 -0.71(-8.50%)
Jun 25, 2010 8.408 8.456 8.270 8.408 801,942 +0.01(+0.16%)
Jun 24, 2010 8.449 8.531 8.325 8.394 600,962 -0.12(-1.45%)
Jun 23, 2010 8.497 8.559 8.332 8.518 798,922 +0.05(+0.57%)
Jun 22, 2010 8.628 8.683 8.421 8.470 846,956 -0.19(-2.14%)
Jun 21, 2010 8.779 8.923 8.573 8.655 800,615 +0.01(+0.08%)
Jun 18, 2010 8.648 8.662 8.449 8.648 809,526 +0.12(+1.37%)
Jun 17, 2010 8.635 8.635 8.291 8.531 1,615,960 -0.08(-0.88%)
Jun 16, 2010 8.463 8.731 8.463 8.607 1,236,333 -0.01(-0.16%)
Jun 15, 2010 8.738 8.800 8.555 8.621 436 +0.09(+1.05%)
Jun 14, 2010 8.834 8.834 8.504 8.531 825,197 -0.11(-1.27%)
Jun 11, 2010 8.442 8.641 8.366 8.641 729,712 +0.12(+1.45%)
Jun 10, 2010 8.360 8.566 8.360 8.518 1,183,011 +0.32(+3.94%)
Jun 09, 2010 8.284 8.538 8.119 8.195 1,956,270 -0.03(-0.33%)
Jun 08, 2010 8.470 8.593 8.078 8.222 3,087,055 -0.24(-2.84%)
Jun 07, 2010 8.765 8.875 8.415 8.463 1,900,127 -0.30(-3.45%)
Jun 04, 2010 8.765 9.075 8.696 8.765 2,228,311 -0.47(-5.13%)
Jun 03, 2010 9.377 9.418 9.081 9.239 1,737,980 -0.15(-1.61%)
Jun 02, 2010 9.164 9.453 9.075 9.391 1,106,700 +0.24(+2.63%)
Jun 01, 2010 9.212 9.404 9.095 9.150 1,352,027 -0.17(-1.84%)
May 28, 2010 9.322 9.673 9.253 9.322 1,594,325 -0.30(-3.07%)
May 27, 2010 9.391 9.734 9.288 9.618 1,676,678 +0.45(+4.95%)
May 26, 2010 9.514 9.521 9.143 9.164 2,037,122 +0.08(+0.83%)
May 25, 2010 8.497 9.116 8.483 9.088 1,818 +0.17(+1.93%)
May 24, 2010 9.095 9.212 8.916 8.916 1,603,639 -0.25(-2.70%)
May 21, 2010 8.538 9.363 8.387 9.164 3,712,619 +0.36(+4.14%)
May 20, 2010 8.655 8.937 8.649 8.800 363 -0.44(-4.76%)
May 19, 2010 9.150 9.253 8.958 9.239 1,213,926 -0.01(-0.15%)
May 18, 2010 9.336 9.514 9.233 9.253 1,791,338 -0.04(-0.44%)
May 17, 2010 9.666 9.666 9.064 9.294 2,040,018 -0.29(-3.01%)
May 14, 2010 9.583 9.927 9.370 9.583 1,945,777 -0.43(-4.32%)
May 13, 2010 9.961 10.15 9.934 10.02 1,086,046 +0.10(+0.97%)
May 12, 2010 9.982 10.03 9.796 9.920 1,514,168 +0.04(+0.42%)
May 11, 2010 9.948 9.961 9.831 9.879 2,328,638 +0.21(+2.13%)
May 10, 2010 9.652 9.714 9.631 9.673 2,216,853 +0.74(+8.23%)
May 07, 2010 9.446 9.528 8.923 8.937 2,910,233 -0.34(-3.63%)
May 06, 2010 9.281 10.10 8.992 9.274 3,367 -0.65(-6.58%)
May 05, 2010 10.20 10.45 9.886 9.927 2,545,381 -0.35(-3.41%)
May 04, 2010 10.53 10.65 10.23 10.28 1,950,981 -0.45(-4.17%)
May 03, 2010 10.53 10.90 10.51 10.72 1,225,793 +0.19(+1.83%)
Apr 30, 2010 10.70 10.80 10.47 10.53 1,473,760 -0.14(-1.29%)
Apr 29, 2010 10.96 10.99 10.55 10.67 1,904,252 -0.10(-0.89%)
Apr 28, 2010 10.85 10.94 10.65 10.77 2,721,253 +0.07(+0.64%)
Apr 27, 2010 10.94 11.09 10.70 10.70 290 -0.18(-1.64%)
Apr 26, 2010 10.59 10.96 10.59 10.88 2,483,139 +0.25(+2.40%)
Apr 23, 2010 10.48 10.81 10.47 10.62 2,348,880 +0.14(+1.31%)
Apr 22, 2010 10.31 10.50 10.26 10.48 1,642,188 +0.07(+0.66%)
Apr 21, 2010 10.42 10.46 10.28 10.42 1,145,728 -0.01(-0.13%)
Apr 20, 2010 10.18 10.43 10.11 10.43 363 +0.41(+4.05%)
Apr 19, 2010 10.15 10.26 9.934 10.02 1,611,694 -0.26(-2.54%)
Apr 16, 2010 10.40 10.40 10.04 10.28 2,407,115 -0.12(-1.19%)
Apr 15, 2010 10.36 10.68 10.35 10.41 2,754,041 -0.04(-0.39%)
Apr 14, 2010 10.44 10.48 10.33 10.45 1,276,590 +0.08(+0.73%)
Apr 13, 2010 10.41 10.42 10.22 10.37 954,984 -0.01(-0.13%)
Apr 12, 2010 10.45 10.48 10.35 10.39 1,147,857 -0.01(-0.13%)
Apr 09, 2010 10.53 10.53 10.20 10.40 2,541,268 -0.05(-0.46%)
Apr 08, 2010 10.33 10.45 10.25 10.45 1,762,282 +0.01(+0.07%)
Apr 07, 2010 10.55 10.66 10.28 10.44 1,937,819 -0.23(-2.13%)
Apr 06, 2010 10.53 10.78 10.52 10.67 1,674,119 -0.04(-0.39%)
Apr 05, 2010 10.57 10.72 10.55 10.71 1,208,330 +0.19(+1.76%)
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.