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 (%)
Dec 31, 2010 8.126 8.308 8.112 8.263 2,895,283 +0.14(+1.69%)
Dec 30, 2010 8.215 8.243 8.078 8.126 2,585,335 -0.07(-0.84%)
Dec 29, 2010 8.318 8.360 8.153 8.195 2,991,627 -0.11(-1.32%)
Dec 28, 2010 8.655 8.696 8.284 8.305 3,911,104 -0.38(-4.35%)
Dec 27, 2010 8.741 8.779 8.600 8.683 1,312,813 -0.12(-1.33%)
Dec 23, 2010 8.910 9.020 8.785 8.800 1,600,237 -0.10(-1.08%)
Dec 22, 2010 8.800 8.915 8.800 8.896 651,611 +0.03(+0.39%)
Dec 21, 2010 8.724 8.885 8.696 8.861 895,352 +0.18(+2.06%)
Dec 20, 2010 8.738 8.779 8.635 8.683 855,287 -0.05(-0.63%)
Dec 17, 2010 8.696 8.800 8.683 8.738 659,192 +0.04(+0.47%)
Dec 16, 2010 8.800 8.848 8.683 8.696 1,513,733 -0.10(-1.17%)
Dec 15, 2010 8.910 8.978 8.779 8.800 1,155,023 -0.13(-1.46%)
Dec 14, 2010 8.999 9.033 8.930 8.930 786,156 -0.08(-0.92%)
Dec 13, 2010 9.061 9.081 8.958 9.013 1,194,161 +0.01(+0.08%)
Dec 10, 2010 8.965 9.068 8.944 9.006 833,398 +0.07(+0.77%)
Dec 09, 2010 8.999 9.006 8.875 8.937 903,793 -0.03(-0.31%)
Dec 08, 2010 8.992 9.075 8.937 8.965 672,641 -0.08(-0.91%)
Dec 07, 2010 9.219 9.239 9.020 9.047 892,024 -0.04(-0.45%)
Dec 06, 2010 9.047 9.212 9.047 9.088 1,077,774 +0.05(+0.53%)
Dec 03, 2010 9.184 9.226 8.978 9.040 2,126,235 -0.18(-1.94%)
Dec 02, 2010 9.356 9.446 9.205 9.219 1,108,545 -0.08(-0.89%)
Dec 01, 2010 9.349 9.391 9.095 9.301 1,728,280 +0.03(+0.30%)
Nov 30, 2010 8.690 9.281 8.683 9.274 5,578,051 +0.59(+6.81%)
Nov 29, 2010 8.676 8.765 8.607 8.683 708,850 -0.05(-0.55%)
Nov 26, 2010 8.765 8.800 8.676 8.731 340,722 -0.12(-1.32%)
Nov 24, 2010 8.923 8.848 8.848 8.848 694,347 +0.03(+0.31%)
Nov 23, 2010 8.868 8.903 8.765 8.820 1,004,443 -0.19(-2.14%)
Nov 22, 2010 9.033 9.150 8.882 9.013 651,421 -0.03(-0.38%)
Nov 19, 2010 9.116 9.178 9.026 9.047 687,620 -0.08(-0.83%)
Nov 18, 2010 9.123 9.267 9.095 9.123 1,006,446 +0.16(+1.84%)
Nov 17, 2010 9.033 9.068 8.868 8.958 885,965 -0.08(-0.91%)
Nov 16, 2010 9.198 9.226 8.937 9.040 1,599,270 -0.27(-2.95%)
Nov 15, 2010 9.508 9.508 9.191 9.315 1,088,754 -0.03(-0.37%)
Nov 12, 2010 9.508 9.508 9.143 9.349 1,633,123 -0.26(-2.72%)
Nov 11, 2010 9.418 9.673 9.294 9.611 1,901,096 +0.12(+1.30%)
Nov 10, 2010 9.666 9.734 9.466 9.487 1,689,702 -0.01(-0.14%)
Nov 09, 2010 9.693 9.783 9.459 9.501 1,693,608 -0.14(-1.50%)
Nov 08, 2010 9.349 9.693 9.336 9.645 1,633,842 +0.28(+3.01%)
Nov 05, 2010 9.178 9.446 9.178 9.363 1,506,885 +0.18(+1.95%)
Nov 04, 2010 9.370 9.404 9.109 9.184 1,372,980 -0.05(-0.52%)
Nov 03, 2010 9.260 9.301 9.084 9.233 762,750 -0.04(-0.44%)
Nov 02, 2010 9.363 9.377 9.123 9.274 714,581 +0.02(+0.22%)
Nov 01, 2010 9.473 9.473 9.184 9.253 723,774 -0.13(-1.39%)
Oct 29, 2010 9.164 9.398 9.095 9.384 978,956 +0.19(+2.02%)
Oct 28, 2010 9.253 9.274 9.047 9.198 489,257 -0.04(-0.45%)
Oct 27, 2010 9.281 9.329 9.116 9.239 618,030 -0.13(-1.39%)
Oct 25, 2010 9.329 9.439 9.267 9.370 1,064,987 +0.14(+1.49%)
Oct 22, 2010 9.116 9.308 9.081 9.233 1,373,000 +0.12(+1.36%)
Oct 21, 2010 9.281 9.281 8.992 9.109 1,326,242 -0.14(-1.49%)
Oct 20, 2010 9.329 9.404 9.198 9.246 999,131 -0.03(-0.30%)
Oct 19, 2010 9.514 9.604 9.198 9.274 1,005,717 -0.41(-4.19%)
Oct 18, 2010 9.618 9.679 9.563 9.679 634,331 +0.07(+0.72%)
Oct 15, 2010 9.645 9.721 9.508 9.611 1,204,035 +0.01(+0.07%)
Oct 14, 2010 9.576 9.666 9.466 9.604 1,255,504 -0.01(-0.14%)
Oct 13, 2010 9.494 9.618 9.398 9.618 2,038,535 +0.16(+1.67%)
Oct 12, 2010 9.514 9.514 9.191 9.459 2,512,482 -0.02(-0.22%)
Oct 11, 2010 9.157 9.556 9.123 9.480 2,337,492 +0.35(+3.84%)
Oct 08, 2010 9.130 9.178 9.006 9.130 946,178 +0.00(+0.00%)
Oct 07, 2010 8.786 9.164 8.786 9.130 3,076,951 +0.43(+4.98%)
Oct 06, 2010 8.717 8.758 8.641 8.696 635,919 -0.03(-0.39%)
Oct 05, 2010 8.683 8.786 8.648 8.731 798,170 +0.13(+1.52%)
Oct 04, 2010 8.655 8.861 8.545 8.600 732,315 -0.12(-1.34%)
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.