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

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 30, 2011 5.447 5.496 5.136 5.136 1,425,236 -0.42(-7.60%)
Sep 29, 2011 5.579 5.634 5.447 5.558 528,624 +0.10(+1.90%)
Sep 28, 2011 5.620 5.703 5.406 5.454 517,471 -0.16(-2.84%)
Sep 27, 2011 5.579 5.918 5.565 5.613 914,247 +0.15(+2.79%)
Sep 26, 2011 5.530 5.537 5.295 5.461 446,769 -0.03(-0.63%)
Sep 23, 2011 5.288 5.530 5.281 5.496 689,720 +0.19(+3.66%)
Sep 22, 2011 5.309 5.427 5.136 5.302 888,556 -0.03(-0.52%)
Sep 21, 2011 5.655 5.662 5.309 5.330 1,431,360 -0.35(-6.21%)
Sep 20, 2011 5.835 5.849 5.662 5.683 657,970 -0.15(-2.61%)
Sep 19, 2011 5.925 5.946 5.780 5.835 850,616 -0.22(-3.66%)
Sep 16, 2011 6.347 6.347 6.015 6.056 1,185,267 -0.28(-4.37%)
Sep 15, 2011 6.354 6.368 6.244 6.333 334,778 +0.03(+0.55%)
Sep 14, 2011 6.257 6.389 6.209 6.299 807,477 +0.07(+1.11%)
Sep 13, 2011 5.959 6.243 5.883 6.229 683,862 +0.26(+4.41%)
Sep 12, 2011 5.821 5.980 5.786 5.966 290,299 +0.05(+0.82%)
Sep 09, 2011 5.973 6.043 5.849 5.918 446,484 -0.12(-2.06%)
Sep 08, 2011 6.043 6.250 5.980 6.043 597,478 -0.07(-1.13%)
Sep 07, 2011 6.022 6.139 5.959 6.112 515,760 +0.18(+3.03%)
Sep 06, 2011 5.925 6.049 5.842 5.932 690,396 -0.17(-2.72%)
Sep 02, 2011 6.167 6.209 6.036 6.098 656,001 -0.19(-3.08%)
Sep 01, 2011 6.319 6.465 6.257 6.292 640,886 -0.03(-0.55%)
Aug 31, 2011 6.368 6.506 6.229 6.326 735,113 -0.01(-0.11%)
Aug 30, 2011 6.049 6.389 5.994 6.333 995,569 +0.27(+4.45%)
Aug 29, 2011 5.856 6.119 5.835 6.063 1,036,592 +0.25(+4.29%)
Aug 26, 2011 5.738 5.897 5.683 5.814 901,543 +0.03(+0.60%)
Aug 25, 2011 5.766 5.835 5.710 5.780 1,142,302 +0.08(+1.33%)
Aug 24, 2011 5.911 5.953 5.690 5.703 1,269,934 -0.25(-4.19%)
Aug 23, 2011 5.613 6.022 5.586 5.953 1,581,616 +0.37(+6.57%)
Aug 22, 2011 5.683 5.752 5.503 5.586 787,074 +0.02(+0.37%)
Aug 19, 2011 5.565 5.683 5.516 5.565 939,366 -0.08(-1.47%)
Aug 18, 2011 5.890 5.911 5.611 5.648 1,093,043 -0.43(-7.06%)
Aug 17, 2011 5.655 6.126 5.620 6.077 2,525,248 +0.42(+7.47%)
Aug 16, 2011 5.655 5.752 5.572 5.655 545,615 -0.03(-0.49%)
Aug 15, 2011 5.648 5.738 5.620 5.683 962,537 +0.10(+1.86%)
Aug 12, 2011 5.662 5.717 5.530 5.579 1,069,670 +0.03(+0.50%)
Aug 11, 2011 5.447 5.620 5.433 5.551 1,504,830 +0.12(+2.30%)
Aug 10, 2011 5.413 5.579 5.357 5.427 1,293,773 -0.10(-1.88%)
Aug 09, 2011 5.572 5.634 5.206 5.530 1,856,003 +0.21(+3.90%)
Aug 08, 2011 5.572 5.606 5.302 5.323 3,677,177 -0.57(-9.64%)
Aug 05, 2011 5.710 6.049 5.613 5.890 2,153,227 -0.01(-0.23%)
Aug 04, 2011 6.243 6.257 5.842 5.904 2,428,571 -0.44(-6.88%)
Aug 03, 2011 6.409 6.458 6.264 6.340 2,236,508 -0.08(-1.19%)
Aug 02, 2011 6.714 6.762 6.416 6.416 1,642,981 -0.32(-4.73%)
Aug 01, 2011 6.873 6.873 6.714 6.735 959,154 -0.05(-0.71%)
Jul 29, 2011 6.728 6.866 6.624 6.783 1,100,388 -0.01(-0.10%)
Jul 28, 2011 6.866 6.908 6.749 6.790 826,383 +0.03(+0.41%)
Jul 27, 2011 6.866 6.928 6.707 6.762 1,299,337 -0.12(-1.71%)
Jul 26, 2011 6.749 6.970 6.679 6.880 2,552,501 +0.15(+2.16%)
Jul 25, 2011 6.804 6.839 6.700 6.735 2,019,306 -0.14(-2.01%)
Jul 22, 2011 7.095 7.115 6.845 6.873 2,231,976 -0.37(-5.07%)
Jul 21, 2011 7.330 7.378 7.219 7.240 811,010 -0.03(-0.48%)
Jul 20, 2011 7.316 7.358 7.268 7.275 391,601 -0.03(-0.38%)
Jul 19, 2011 7.268 7.371 7.219 7.302 442,446 +0.05(+0.67%)
Jul 18, 2011 7.434 7.455 7.247 7.254 613,382 -0.20(-2.69%)
Jul 15, 2011 7.337 7.468 7.330 7.455 468,973 +0.12(+1.60%)
Jul 14, 2011 7.406 7.496 7.330 7.337 689,726 -0.07(-0.93%)
Jul 13, 2011 7.344 7.496 7.337 7.406 541,743 +0.06(+0.85%)
Jul 12, 2011 7.385 7.427 7.316 7.344 480,796 -0.06(-0.75%)
Jul 11, 2011 7.545 7.572 7.365 7.399 594,457 -0.21(-2.82%)
Jul 08, 2011 7.635 7.669 7.524 7.614 540,536 -0.06(-0.72%)
Jul 07, 2011 7.669 7.731 7.628 7.669 621,567 +0.05(+0.64%)
Jul 06, 2011 7.579 7.655 7.510 7.621 419,929 +0.04(+0.55%)
Jul 05, 2011 7.683 7.745 7.524 7.579 406,568 -0.12(-1.62%)
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.