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

Diana Shipping Inc (NY: DSX )

2.880 -0.020 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2009 8.244 8.361 7.856 8.161 1,970,676 +0.15(+1.81%)
Mar 30, 2009 8.652 8.652 7.801 8.015 2,877,457 -0.81(-9.18%)
Mar 26, 2009 8.749 8.922 8.590 8.825 2,866,592 +0.25(+2.91%)
Mar 25, 2009 8.687 9.060 8.181 8.576 2,298,838 -0.26(-2.98%)
Mar 24, 2009 8.894 9.476 8.652 8.839 2,395,163 -0.28(-3.04%)
Mar 23, 2009 8.742 9.116 8.714 9.116 2,276,799 +0.57(+6.73%)
Mar 20, 2009 9.005 9.067 8.444 8.541 2,547,609 -0.83(-8.86%)
Mar 19, 2009 9.351 9.566 9.040 9.372 2,384,366 +0.44(+4.96%)
Mar 18, 2009 8.825 9.074 8.410 8.929 1,189,862 +0.19(+2.14%)
Mar 17, 2009 8.527 8.777 8.320 8.742 1,347,014 +0.19(+2.27%)
Mar 16, 2009 8.873 9.296 8.486 8.548 2,151,815 -0.33(-3.74%)
Mar 13, 2009 9.427 9.427 8.659 8.880 0 -0.44(-4.75%)
Mar 12, 2009 8.970 9.337 8.486 9.323 1,464,329 +0.39(+4.34%)
Mar 11, 2009 8.915 9.448 8.687 8.936 2,320,658 -0.43(-4.58%)
Mar 10, 2009 9.275 9.656 8.777 9.365 2,681,635 +0.80(+9.29%)
Mar 09, 2009 8.022 8.666 7.953 8.569 1,699,468 +0.36(+4.38%)
Mar 06, 2009 8.403 8.721 7.988 8.209 0 -0.12(-1.41%)
Mar 05, 2009 8.244 8.444 7.960 8.327 3,204,505 -0.14(-1.64%)
Mar 04, 2009 7.877 8.687 7.877 8.465 3,275,084 +1.44(+20.49%)
Mar 02, 2009 7.787 7.925 6.922 7.025 3,014,872 -1.09(-13.47%)
Feb 27, 2009 7.904 8.472 7.787 8.119 0 -0.08(-1.01%)
Feb 26, 2009 8.721 8.936 8.147 8.202 2,137,997 -0.33(-3.81%)
Feb 25, 2009 8.652 8.742 8.105 8.527 1,763,612 -0.21(-2.38%)
Feb 24, 2009 8.375 8.915 7.953 8.735 3,135,523 +0.56(+6.86%)
Feb 23, 2009 8.977 9.365 8.133 8.174 3,252,310 -0.53(-6.05%)
Feb 20, 2009 9.669 9.669 8.306 8.700 5,123,053 -1.05(-10.79%)
Feb 19, 2009 10.04 10.48 9.607 9.753 2,876,467 +0.32(+3.37%)
Feb 18, 2009 9.780 10.04 8.908 9.434 2,810,024 -0.12(-1.30%)
Feb 17, 2009 9.856 10.09 9.496 9.559 2,824,704 -0.89(-8.48%)
Feb 13, 2009 10.33 10.91 10.26 10.44 1,227,222 -0.27(-2.52%)
Feb 12, 2009 9.566 10.76 9.552 10.71 2,008,517 +0.65(+6.46%)
Feb 11, 2009 10.59 10.74 9.344 10.06 3,849,249 -0.34(-3.26%)
Feb 10, 2009 11.82 11.84 10.18 10.40 4,345,979 -1.29(-11.01%)
Feb 09, 2009 12.11 12.11 11.52 11.69 2,589,021 +0.18(+1.56%)
Feb 06, 2009 11.07 11.84 10.95 11.51 4,058,705 +0.68(+6.26%)
Feb 05, 2009 10.47 10.96 9.870 10.83 3,856,861 +0.45(+4.33%)
Feb 04, 2009 10.02 10.68 10.02 10.38 5,647,041 +1.05(+11.19%)
Feb 03, 2009 9.067 9.565 8.901 9.337 2,245,931 +0.73(+8.53%)
Feb 02, 2009 8.894 8.998 8.396 8.604 1,792,758 -0.60(-6.47%)
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.