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

Diana Shipping Inc (NY: DSX )

2.900 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 18, 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 (%)
May 24, 2011 7.946 7.953 7.766 7.835 822,277 -0.08(-0.96%)
May 23, 2011 7.787 7.960 7.718 7.911 850,837 +0.02(+0.26%)
May 20, 2011 7.939 7.960 7.870 7.891 527,275 -0.06(-0.70%)
May 19, 2011 7.877 7.960 7.863 7.946 842,888 +0.11(+1.41%)
May 18, 2011 7.759 7.856 7.738 7.835 517,865 +0.12(+1.62%)
May 17, 2011 7.711 7.801 7.669 7.711 722,876 -0.03(-0.45%)
May 16, 2011 7.808 7.918 7.745 7.745 621,367 -0.08(-1.06%)
May 13, 2011 7.731 7.960 7.718 7.828 1,003,831 +0.04(+0.53%)
May 12, 2011 7.738 7.856 7.704 7.787 668,019 +0.01(+0.09%)
May 11, 2011 7.877 7.884 7.718 7.780 630,861 -0.12(-1.49%)
May 10, 2011 7.787 7.898 7.738 7.898 640,737 +0.15(+1.97%)
May 09, 2011 7.759 7.780 7.669 7.745 919,905 +0.00(+0.00%)
May 06, 2011 7.766 7.856 7.676 7.745 794,322 +0.05(+0.63%)
May 05, 2011 7.586 7.794 7.545 7.697 991,374 +0.03(+0.36%)
May 04, 2011 7.780 7.845 7.510 7.669 1,046,000 -0.12(-1.51%)
May 03, 2011 7.808 7.856 7.787 7.787 435,144 -0.06(-0.71%)
May 02, 2011 7.891 7.891 7.842 7.842 724,785 +0.05(+0.62%)
Apr 29, 2011 7.814 7.856 7.766 7.794 386,635 -0.06(-0.79%)
Apr 28, 2011 7.794 7.883 7.780 7.856 484,831 +0.07(+0.89%)
Apr 27, 2011 7.787 7.863 7.738 7.787 536,924 -0.02(-0.27%)
Apr 26, 2011 7.808 7.856 7.773 7.808 876,500 +0.01(+0.09%)
Apr 25, 2011 7.780 7.835 7.711 7.801 554,770 +0.06(+0.71%)
Apr 21, 2011 7.683 7.842 7.676 7.745 704,796 +0.07(+0.90%)
Apr 20, 2011 7.711 7.773 7.648 7.676 864,397 +0.00(+0.00%)
Apr 19, 2011 7.821 7.835 7.621 7.676 1,226,691 -0.17(-2.12%)
Apr 18, 2011 7.960 7.960 7.752 7.842 964,717 -0.12(-1.48%)
Apr 15, 2011 8.036 8.043 7.911 7.960 821,884 -0.09(-1.12%)
Apr 14, 2011 8.001 8.126 7.994 8.050 809,651 +0.01(+0.17%)
Apr 13, 2011 8.112 8.140 8.008 8.036 878,850 -0.04(-0.51%)
Apr 12, 2011 8.091 8.112 7.960 8.077 1,114,723 -0.08(-1.02%)
Apr 11, 2011 8.313 8.313 8.098 8.161 756,849 -0.15(-1.83%)
Apr 08, 2011 8.417 8.417 8.251 8.313 486,524 -0.08(-0.91%)
Apr 07, 2011 8.410 8.493 8.341 8.389 1,206,219 -0.01(-0.08%)
Apr 06, 2011 8.327 8.437 8.292 8.396 1,074,007 +0.10(+1.25%)
Apr 05, 2011 8.285 8.410 8.223 8.292 1,133,078 +0.01(+0.17%)
Apr 04, 2011 8.244 8.327 8.209 8.278 774,153 +0.07(+0.84%)
Apr 01, 2011 8.195 8.271 8.167 8.209 544,649 +0.01(+0.17%)
Mar 31, 2011 8.202 8.244 8.140 8.195 720,546 +0.01(+0.17%)
Mar 30, 2011 8.181 8.181 8.181 8.181 906,533 +0.01(+0.08%)
Mar 29, 2011 8.306 8.334 8.161 8.174 623,841 -0.15(-1.75%)
Mar 28, 2011 8.389 8.444 8.313 8.320 446,652 -0.07(-0.83%)
Mar 25, 2011 8.368 8.472 8.341 8.389 734,553 +0.06(+0.75%)
Mar 24, 2011 8.181 8.375 8.133 8.327 1,005,754 +0.15(+1.86%)
Mar 23, 2011 8.174 8.233 8.126 8.174 332,279 -0.02(-0.25%)
Mar 22, 2011 8.161 8.278 8.140 8.195 508,705 +0.01(+0.17%)
Mar 21, 2011 8.105 8.215 8.098 8.181 768,051 +0.08(+0.94%)
Mar 18, 2011 8.036 8.161 8.022 8.105 1,018,173 +0.15(+1.83%)
Mar 17, 2011 8.174 8.216 7.939 7.960 1,437,574 -0.13(-1.63%)
Mar 16, 2011 8.251 8.334 8.071 8.091 1,291,577 -0.06(-0.76%)
Mar 15, 2011 8.237 8.583 8.098 8.154 3,413,547 -0.43(-5.00%)
Mar 14, 2011 8.583 8.659 8.500 8.583 761,760 -0.10(-1.12%)
Mar 11, 2011 8.631 8.700 8.590 8.680 614,295 -0.03(-0.40%)
Mar 10, 2011 8.465 8.763 8.330 8.714 1,873,724 +0.14(+1.61%)
Mar 09, 2011 8.534 8.576 8.444 8.576 377,806 +0.01(+0.16%)
Mar 08, 2011 8.417 8.597 8.382 8.562 703,451 +0.11(+1.31%)
Mar 07, 2011 8.624 8.652 8.410 8.451 551,230 -0.17(-2.01%)
Mar 04, 2011 8.610 8.652 8.514 8.624 486,000 +0.03(+0.40%)
Mar 03, 2011 8.562 8.687 8.562 8.590 772,213 +0.09(+1.06%)
Mar 02, 2011 8.444 8.598 8.424 8.500 636,688 +0.02(+0.24%)
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.