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 (%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
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.