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

Diana Shipping Inc (NY: DSX )

2.965 -0.015 (-0.50%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 9.925 10.09 9.836 9.898 991,263 -0.04(-0.43%)
Jul 30, 2009 10.07 10.12 9.905 9.940 1,264,724 +0.08(+0.85%)
Jul 29, 2009 10.09 10.09 9.696 9.856 1,733,646 -0.40(-3.93%)
Jul 28, 2009 10.43 10.43 10.18 10.26 1,180,383 -0.11(-1.04%)
Jul 27, 2009 10.22 10.46 10.10 10.37 1,521,976 +0.22(+2.16%)
Jul 24, 2009 9.974 10.19 9.898 10.15 388 +0.06(+0.55%)
Jul 23, 2009 9.925 10.14 9.856 10.09 1,812,168 +0.24(+2.40%)
Jul 22, 2009 9.877 10.08 9.786 9.856 1,021,961 -0.19(-1.94%)
Jul 21, 2009 10.25 10.36 9.939 10.05 1,537,307 -0.08(-0.75%)
Jul 20, 2009 9.953 10.18 9.870 10.13 983,953 +0.25(+2.53%)
Jul 17, 2009 9.877 10.15 9.731 9.877 1,438,389 -0.12(-1.18%)
Jul 16, 2009 9.939 10.08 9.661 9.995 879,992 +0.06(+0.63%)
Jul 15, 2009 10.06 10.13 9.849 9.932 1,729,207 +0.20(+2.07%)
Jul 14, 2009 9.376 9.786 9.286 9.731 2,377,837 +0.49(+5.34%)
Jul 13, 2009 9.043 9.321 8.994 9.237 2,037,895 +0.06(+0.61%)
Jul 10, 2009 9.029 9.244 8.806 9.182 1,179,812 +0.06(+0.69%)
Jul 09, 2009 9.133 9.258 8.918 9.119 1,172,682 +0.14(+1.55%)
Jul 08, 2009 9.050 9.210 8.695 8.980 2,155,902 -0.01(-0.08%)
Jul 07, 2009 8.966 9.105 8.702 8.987 2,932,246 +0.35(+4.11%)
Jul 06, 2009 8.619 8.653 8.299 8.633 2,254,908 -0.28(-3.20%)
Jul 02, 2009 8.945 9.084 8.758 8.918 2,220,989 -0.28(-3.10%)
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.