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

Diana Shipping Inc (NY: DSX )

2.920 +0.040 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Aug 31, 2011 6.395 6.534 6.256 6.353 732,044 -0.01(-0.11%)
Aug 30, 2011 6.075 6.415 6.019 6.360 991,412 +0.27(+4.45%)
Aug 29, 2011 5.880 6.144 5.859 6.089 1,032,264 +0.25(+4.29%)
Aug 26, 2011 5.762 5.922 5.706 5.839 897,779 +0.03(+0.60%)
Aug 25, 2011 5.790 5.859 5.734 5.804 1,137,532 +0.08(+1.34%)
Aug 24, 2011 5.936 5.978 5.713 5.727 1,264,632 -0.25(-4.19%)
Aug 23, 2011 5.637 6.047 5.609 5.978 1,575,012 +0.37(+6.57%)
Aug 22, 2011 5.706 5.776 5.526 5.609 783,787 +0.02(+0.37%)
Aug 19, 2011 5.588 5.706 5.540 5.588 935,443 -0.08(-1.47%)
Aug 18, 2011 5.915 5.936 5.635 5.672 1,088,479 -0.43(-7.06%)
Aug 17, 2011 5.679 6.151 5.644 6.103 2,514,704 +0.42(+7.47%)
Aug 16, 2011 5.679 5.776 5.595 5.679 543,336 -0.03(-0.49%)
Aug 15, 2011 5.672 5.762 5.644 5.706 958,517 +0.10(+1.86%)
Aug 12, 2011 5.686 5.741 5.554 5.602 1,065,203 +0.03(+0.50%)
Aug 11, 2011 5.470 5.644 5.456 5.574 1,498,547 +0.13(+2.30%)
Aug 10, 2011 5.435 5.602 5.380 5.449 1,288,371 -0.10(-1.88%)
Aug 09, 2011 5.595 5.658 5.228 5.554 1,848,253 +0.21(+3.90%)
Aug 08, 2011 5.595 5.630 5.324 5.345 3,661,823 -0.57(-9.64%)
Aug 05, 2011 5.734 6.075 5.637 5.915 2,144,236 -0.01(-0.23%)
Aug 04, 2011 6.269 6.283 5.866 5.929 2,418,431 -0.44(-6.88%)
Aug 03, 2011 6.436 6.485 6.290 6.367 2,227,170 -0.08(-1.19%)
Aug 02, 2011 6.742 6.791 6.443 6.443 1,636,120 -0.32(-4.73%)
Aug 01, 2011 6.902 6.902 6.742 6.763 955,149 -0.05(-0.71%)
Jul 29, 2011 6.756 6.895 6.652 6.812 1,095,793 -0.01(-0.10%)
Jul 28, 2011 6.895 6.937 6.777 6.819 822,932 +0.03(+0.41%)
Jul 27, 2011 6.895 6.958 6.735 6.791 1,293,911 -0.12(-1.71%)
Jul 26, 2011 6.777 6.999 6.707 6.909 2,541,843 +0.15(+2.16%)
Jul 25, 2011 6.832 6.867 6.728 6.763 2,010,875 -0.14(-2.01%)
Jul 22, 2011 7.124 7.145 6.874 6.902 2,222,656 -0.37(-5.07%)
Jul 21, 2011 7.361 7.409 7.249 7.270 807,624 -0.03(-0.48%)
Jul 20, 2011 7.347 7.388 7.298 7.305 389,966 -0.03(-0.38%)
Jul 19, 2011 7.298 7.402 7.249 7.333 440,599 +0.05(+0.67%)
Jul 18, 2011 7.465 7.486 7.277 7.284 610,821 -0.20(-2.69%)
Jul 15, 2011 7.368 7.500 7.361 7.486 467,015 +0.12(+1.60%)
Jul 14, 2011 7.437 7.528 7.361 7.368 686,846 -0.07(-0.93%)
Jul 13, 2011 7.375 7.528 7.368 7.437 539,481 +0.06(+0.85%)
Jul 12, 2011 7.416 7.458 7.347 7.375 478,788 -0.06(-0.75%)
Jul 11, 2011 7.576 7.604 7.395 7.430 591,975 -0.22(-2.82%)
Jul 08, 2011 7.667 7.701 7.555 7.646 538,279 -0.06(-0.72%)
Jul 07, 2011 7.701 7.764 7.660 7.701 618,972 +0.05(+0.64%)
Jul 06, 2011 7.611 7.687 7.541 7.653 418,176 +0.04(+0.55%)
Jul 05, 2011 7.715 7.778 7.555 7.611 404,871 -0.13(-1.62%)
Jul 01, 2011 7.632 7.771 7.583 7.736 483,775 +0.12(+1.55%)
Jun 30, 2011 7.680 7.715 7.576 7.618 540,275 -0.03(-0.36%)
Jun 29, 2011 7.500 7.673 7.486 7.646 1,282,176 +0.14(+1.85%)
Jun 28, 2011 7.486 7.528 7.416 7.507 551,543 +0.07(+0.93%)
Jun 27, 2011 7.472 7.562 7.416 7.437 575,017 -0.06(-0.74%)
Jun 24, 2011 7.646 7.715 7.493 7.493 753,790 -0.12(-1.55%)
Jun 23, 2011 7.646 7.646 7.507 7.611 695,781 -0.10(-1.26%)
Jun 22, 2011 7.639 7.743 7.632 7.708 682,206 +0.06(+0.82%)
Jun 21, 2011 7.569 7.680 7.541 7.646 1,151,373 +0.10(+1.38%)
Jun 20, 2011 7.543 7.562 7.517 7.541 1,264,400 +0.05(+0.65%)
Jun 17, 2011 7.465 7.514 7.312 7.493 2,288,030 -0.32(-4.09%)
Jun 16, 2011 7.708 7.847 7.694 7.812 1,402,572 +0.08(+0.99%)
Jun 15, 2011 7.528 7.785 7.528 7.736 980,985 +0.09(+1.18%)
Jun 14, 2011 7.534 7.673 7.514 7.646 914,045 +0.17(+2.33%)
Jun 13, 2011 7.430 7.521 7.270 7.472 1,203,682 +0.03(+0.47%)
Jun 10, 2011 7.597 7.597 7.347 7.437 1,038,275 -0.15(-1.92%)
Jun 09, 2011 7.479 7.597 7.430 7.583 696,878 +0.12(+1.58%)
Jun 08, 2011 7.639 7.639 7.395 7.465 1,042,844 -0.17(-2.27%)
Jun 07, 2011 7.548 7.694 7.472 7.639 922,026 +0.10(+1.29%)
Jun 06, 2011 7.673 7.708 7.507 7.541 1,485,273 -0.17(-2.16%)
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.