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

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.884 10.04 9.795 9.856 995,419 -0.04(-0.43%)
Jul 30, 2009 10.03 10.08 9.863 9.899 1,270,027 +0.08(+0.85%)
Jul 29, 2009 10.04 10.04 9.656 9.815 1,740,915 -0.40(-3.93%)
Jul 28, 2009 10.39 10.39 10.14 10.22 1,185,332 -0.11(-1.04%)
Jul 27, 2009 10.18 10.42 10.06 10.32 1,528,358 +0.22(+2.16%)
Jul 24, 2009 9.932 10.15 9.856 10.11 390 +0.06(+0.55%)
Jul 23, 2009 9.884 10.10 9.815 10.05 1,819,767 +0.24(+2.40%)
Jul 22, 2009 9.836 10.04 9.746 9.815 1,026,246 -0.19(-1.94%)
Jul 21, 2009 10.21 10.31 9.898 10.01 1,543,753 -0.08(-0.75%)
Jul 20, 2009 9.912 10.14 9.829 10.08 988,078 +0.25(+2.53%)
Jul 17, 2009 9.836 10.11 9.690 9.836 1,444,420 -0.12(-1.18%)
Jul 16, 2009 9.898 10.04 9.621 9.953 883,682 +0.06(+0.63%)
Jul 15, 2009 10.02 10.08 9.808 9.891 1,736,458 +0.20(+2.07%)
Jul 14, 2009 9.337 9.746 9.247 9.690 2,387,807 +0.49(+5.34%)
Jul 13, 2009 9.005 9.282 8.957 9.199 2,046,440 +0.06(+0.61%)
Jul 10, 2009 8.991 9.206 8.770 9.143 1,184,759 +0.06(+0.69%)
Jul 09, 2009 9.095 9.220 8.880 9.081 1,177,599 +0.14(+1.55%)
Jul 08, 2009 9.012 9.171 8.659 8.943 2,164,942 -0.01(-0.08%)
Jul 07, 2009 8.929 9.067 8.666 8.950 2,944,541 +0.35(+4.11%)
Jul 06, 2009 8.583 8.617 8.264 8.597 2,264,363 -0.28(-3.20%)
Jul 02, 2009 8.908 9.047 8.721 8.880 2,230,301 -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.