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 8.786 9.383 8.779 9.376 5,517,073 +0.60(+6.81%)
Nov 29, 2010 8.772 8.862 8.702 8.779 701,101 -0.05(-0.55%)
Nov 26, 2010 8.862 8.897 8.772 8.827 336,997 -0.12(-1.32%)
Nov 24, 2010 9.022 8.945 8.945 8.945 686,757 +0.03(+0.31%)
Nov 23, 2010 8.966 9.001 8.862 8.918 993,463 -0.19(-2.14%)
Nov 22, 2010 9.133 9.251 8.980 9.112 644,300 -0.03(-0.38%)
Nov 19, 2010 9.216 9.279 9.126 9.147 680,103 -0.08(-0.83%)
Nov 18, 2010 9.223 9.369 9.196 9.223 995,444 +0.17(+1.84%)
Nov 17, 2010 9.133 9.168 8.966 9.057 876,280 -0.08(-0.91%)
Nov 16, 2010 9.300 9.328 9.036 9.140 1,581,787 -0.28(-2.95%)
Nov 15, 2010 9.613 9.613 9.293 9.418 1,076,853 -0.03(-0.37%)
Nov 12, 2010 9.613 9.613 9.244 9.453 1,615,270 -0.26(-2.72%)
Nov 11, 2010 9.522 9.780 9.397 9.717 1,880,313 +0.13(+1.30%)
Nov 10, 2010 9.773 9.842 9.571 9.592 1,671,231 -0.01(-0.14%)
Nov 09, 2010 9.800 9.891 9.564 9.606 1,675,094 -0.15(-1.50%)
Nov 08, 2010 9.453 9.800 9.439 9.752 1,615,981 +0.28(+3.01%)
Nov 05, 2010 9.279 9.550 9.279 9.467 1,490,412 +0.18(+1.95%)
Nov 04, 2010 9.474 9.508 9.210 9.286 1,357,970 -0.05(-0.52%)
Nov 03, 2010 9.362 9.404 9.185 9.335 754,412 -0.04(-0.44%)
Nov 02, 2010 9.467 9.481 9.224 9.376 706,770 +0.02(+0.22%)
Nov 01, 2010 9.578 9.578 9.286 9.356 715,862 -0.13(-1.39%)
Oct 29, 2010 9.265 9.501 9.196 9.488 968,255 +0.19(+2.02%)
Oct 28, 2010 9.356 9.376 9.147 9.300 483,908 -0.04(-0.45%)
Oct 27, 2010 9.383 9.432 9.216 9.342 611,274 -0.13(-1.39%)
Oct 25, 2010 9.432 9.543 9.369 9.474 1,053,345 +0.14(+1.49%)
Oct 22, 2010 9.216 9.411 9.182 9.335 1,357,991 +0.13(+1.36%)
Oct 21, 2010 9.383 9.383 9.091 9.210 1,311,744 -0.14(-1.49%)
Oct 20, 2010 9.432 9.508 9.300 9.349 988,208 -0.03(-0.30%)
Oct 19, 2010 9.620 9.710 9.300 9.376 994,723 -0.41(-4.19%)
Oct 18, 2010 9.724 9.786 9.668 9.786 627,397 +0.07(+0.72%)
Oct 15, 2010 9.752 9.828 9.613 9.717 1,190,873 +0.01(+0.07%)
Oct 14, 2010 9.682 9.773 9.571 9.710 1,241,779 -0.01(-0.14%)
Oct 13, 2010 9.599 9.724 9.501 9.724 2,016,250 +0.16(+1.67%)
Oct 12, 2010 9.620 9.620 9.293 9.564 2,485,016 -0.02(-0.22%)
Oct 11, 2010 9.258 9.661 9.223 9.585 2,311,939 +0.35(+3.84%)
Oct 08, 2010 9.230 9.279 9.105 9.230 935,835 +0.00(+0.00%)
Oct 07, 2010 8.883 9.265 8.883 9.230 3,043,314 +0.44(+4.98%)
Oct 06, 2010 8.813 8.855 8.737 8.793 628,968 -0.03(-0.39%)
Oct 05, 2010 8.779 8.883 8.744 8.827 789,444 +0.13(+1.52%)
Oct 04, 2010 8.751 8.959 8.640 8.695 724,309 -0.12(-1.34%)
Oct 01, 2010 8.813 8.966 8.765 8.813 586,134 -0.01(-0.16%)
Sep 30, 2010 8.980 9.008 8.660 8.827 1,022,237 -0.12(-1.32%)
Sep 29, 2010 8.966 9.029 8.897 8.945 506,666 -0.04(-0.46%)
Sep 28, 2010 9.050 9.050 8.806 8.987 755,670 +0.08(+0.94%)
Sep 27, 2010 8.827 9.002 8.709 8.904 1,009,786 +0.08(+0.87%)
Sep 24, 2010 8.688 8.855 8.633 8.827 1,129,705 +0.18(+2.09%)
Sep 23, 2010 8.605 8.674 8.514 8.647 852,593 -0.04(-0.48%)
Sep 22, 2010 8.737 8.765 8.577 8.688 701,761 -0.04(-0.48%)
Sep 21, 2010 8.716 8.820 8.612 8.730 936,558 +0.07(+0.80%)
Sep 20, 2010 8.417 8.695 8.417 8.660 1,038,721 +0.24(+2.89%)
Sep 17, 2010 8.417 8.549 8.327 8.417 942,386 -0.15(-1.78%)
Sep 15, 2010 8.570 8.612 8.459 8.570 804,393 +0.03(+0.33%)
Sep 14, 2010 8.612 8.702 8.473 8.542 970,830 -0.15(-1.68%)
Sep 13, 2010 8.570 8.730 8.514 8.688 853,220 +0.22(+2.63%)
Sep 10, 2010 8.591 8.688 8.438 8.466 698,373 -0.12(-1.38%)
Sep 09, 2010 8.716 8.751 8.584 8.584 903,045 -0.07(-0.80%)
Sep 08, 2010 8.480 8.772 8.480 8.653 966,805 +0.17(+2.05%)
Sep 07, 2010 8.619 8.633 8.452 8.480 833,786 -0.16(-1.85%)
Sep 03, 2010 8.598 8.786 8.508 8.640 782,750 +0.10(+1.22%)
Sep 02, 2010 8.556 8.612 8.459 8.535 655,964 -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.