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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 9.448 9.759 9.026 9.199 0 -0.21(-2.28%)
Jan 29, 2009 9.171 9.476 8.894 9.413 2,044,420 -0.26(-2.72%)
Jan 28, 2009 9.393 9.822 9.185 9.676 2,763,926 +0.73(+8.20%)
Jan 27, 2009 9.240 9.483 8.860 8.943 2,039,368 -0.15(-1.60%)
Jan 26, 2009 8.375 9.247 8.237 9.088 2,582,969 +0.91(+11.08%)
Jan 23, 2009 7.745 8.444 7.565 8.181 1,574,528 +0.01(+0.08%)
Jan 22, 2009 7.718 8.361 7.441 8.174 1,856,529 -0.22(-2.64%)
Jan 21, 2009 7.974 8.410 7.752 8.396 1,846,256 +0.90(+12.00%)
Jan 20, 2009 8.251 8.251 7.371 7.496 1,807,362 -0.88(-10.50%)
Jan 16, 2009 8.714 8.853 8.036 8.375 1,899,295 +0.10(+1.17%)
Jan 15, 2009 8.306 8.334 7.302 8.278 3,272,047 -0.06(-0.75%)
Jan 14, 2009 8.894 8.894 8.029 8.341 2,530,385 -0.81(-8.85%)
Jan 13, 2009 8.728 9.379 8.604 9.150 2,293,811 +0.19(+2.16%)
Jan 12, 2009 10.17 10.17 8.624 8.957 2,485,002 -1.21(-11.91%)
Jan 09, 2009 10.38 10.51 9.787 10.17 2,699,876 +0.38(+3.89%)
Jan 08, 2009 9.095 9.842 9.053 9.787 1,855,156 +0.52(+5.60%)
Jan 07, 2009 9.877 10.04 9.076 9.268 1,923,788 -1.14(-10.97%)
Jan 06, 2009 10.11 10.56 9.939 10.41 2,469,157 +0.50(+5.03%)
Jan 05, 2009 9.891 10.26 9.628 9.912 3,338,065 +0.28(+2.87%)
Jan 02, 2009 9.067 10.00 9.067 9.635 0 +0.80(+9.09%)
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.