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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2011 8.434 8.592 8.414 8.530 697,929 +0.13(+1.55%)
Feb 25, 2011 8.366 8.420 8.304 8.400 428,027 +0.05(+0.66%)
Feb 24, 2011 8.242 8.434 8.215 8.345 852,963 +0.08(+0.99%)
Feb 23, 2011 8.242 8.475 7.893 8.263 1,567,231 +0.08(+0.92%)
Feb 22, 2011 8.448 8.523 8.167 8.188 1,439,197 -0.41(-4.78%)
Feb 18, 2011 8.612 8.646 8.557 8.598 1,042,275 -0.03(-0.32%)
Feb 17, 2011 8.626 8.667 8.516 8.626 666,091 -0.01(-0.08%)
Feb 16, 2011 8.660 8.694 8.612 8.633 1,169,266 -0.02(-0.24%)
Feb 15, 2011 8.420 8.653 8.420 8.653 1,479,593 +0.19(+2.27%)
Feb 14, 2011 8.359 8.503 8.290 8.462 1,168,152 +0.13(+1.56%)
Feb 11, 2011 8.201 8.331 8.181 8.331 711,955 +0.10(+1.16%)
Feb 10, 2011 8.201 8.249 8.112 8.236 745,444 -0.03(-0.33%)
Feb 09, 2011 8.366 8.420 8.222 8.263 842,491 -0.10(-1.23%)
Feb 08, 2011 8.352 8.393 8.304 8.366 711,759 +0.03(+0.41%)
Feb 07, 2011 8.304 8.366 8.284 8.331 987,877 +0.03(+0.33%)
Feb 04, 2011 8.284 8.352 8.208 8.304 846,201 -0.01(-0.08%)
Feb 03, 2011 8.331 8.331 8.147 8.311 1,360,118 +0.04(+0.50%)
Feb 02, 2011 8.037 8.318 8.010 8.270 2,059,998 +0.23(+2.90%)
Feb 01, 2011 8.051 8.086 7.962 8.037 1,113,577 +0.09(+1.12%)
Jan 31, 2011 8.037 8.064 7.921 7.948 1,096,684 -0.08(-0.94%)
Jan 28, 2011 7.934 8.064 7.886 8.023 2,100,181 +0.05(+0.69%)
Jan 27, 2011 8.160 8.160 7.948 7.969 2,068,914 -0.16(-1.94%)
Jan 26, 2011 7.948 8.140 7.941 8.126 1,278,279 +0.19(+2.42%)
Jan 25, 2011 8.030 8.064 7.804 7.934 2,711,944 -0.12(-1.53%)
Jan 24, 2011 8.147 8.215 8.030 8.058 1,870,327 -0.12(-1.51%)
Jan 21, 2011 8.174 8.270 8.153 8.181 1,447,098 +0.02(+0.25%)
Jan 20, 2011 8.222 8.270 8.092 8.160 1,947,087 -0.08(-0.91%)
Jan 19, 2011 8.462 8.489 8.236 8.236 1,814,573 -0.34(-3.91%)
Jan 18, 2011 8.448 8.592 8.448 8.571 1,174,838 +0.08(+0.89%)
Jan 14, 2011 8.516 8.551 8.448 8.496 900,814 -0.01(-0.08%)
Jan 13, 2011 8.523 8.523 8.393 8.503 1,031,223 +0.02(+0.24%)
Jan 12, 2011 8.489 8.523 8.441 8.482 1,027,932 +0.05(+0.65%)
Jan 11, 2011 8.509 8.557 8.400 8.427 893,525 -0.08(-0.97%)
Jan 10, 2011 8.496 8.544 8.407 8.509 1,304,212 -0.03(-0.40%)
Jan 07, 2011 8.530 8.585 8.414 8.544 1,396,852 -0.01(-0.16%)
Jan 06, 2011 8.448 8.619 8.407 8.557 1,871,212 +0.14(+1.63%)
Jan 05, 2011 8.366 8.434 8.284 8.420 1,971,656 +0.01(+0.16%)
Jan 04, 2011 8.318 8.427 8.297 8.407 2,219,892 +0.11(+1.32%)
Jan 03, 2011 8.304 8.325 8.201 8.297 1,676,574 +0.07(+0.83%)
Dec 31, 2010 8.092 8.273 8.078 8.229 2,907,422 +0.14(+1.69%)
Dec 30, 2010 8.181 8.208 8.044 8.092 2,596,176 -0.07(-0.84%)
Dec 29, 2010 8.284 8.325 8.119 8.160 3,004,170 -0.11(-1.32%)
Dec 28, 2010 8.619 8.660 8.249 8.270 3,927,503 -0.38(-4.35%)
Dec 27, 2010 8.705 8.742 8.564 8.646 1,318,318 -0.12(-1.33%)
Dec 23, 2010 8.872 8.982 8.748 8.763 1,606,947 -0.10(-1.08%)
Dec 22, 2010 8.763 8.878 8.763 8.859 654,343 +0.03(+0.39%)
Dec 21, 2010 8.687 8.848 8.660 8.824 899,106 +0.18(+2.06%)
Dec 20, 2010 8.701 8.742 8.598 8.646 858,873 -0.05(-0.63%)
Dec 17, 2010 8.660 8.763 8.646 8.701 661,956 +0.04(+0.47%)
Dec 16, 2010 8.763 8.811 8.646 8.660 1,520,080 -0.10(-1.17%)
Dec 15, 2010 8.872 8.941 8.742 8.763 1,159,866 -0.13(-1.46%)
Dec 14, 2010 8.961 8.996 8.893 8.893 789,452 -0.08(-0.92%)
Dec 13, 2010 9.023 9.043 8.920 8.975 1,199,168 +0.01(+0.08%)
Dec 10, 2010 8.927 9.030 8.907 8.968 836,892 +0.07(+0.77%)
Dec 09, 2010 8.961 8.968 8.838 8.900 907,583 -0.03(-0.31%)
Dec 08, 2010 8.954 9.037 8.900 8.927 675,462 -0.08(-0.91%)
Dec 07, 2010 9.180 9.201 8.982 9.009 895,764 -0.04(-0.45%)
Dec 06, 2010 9.009 9.174 9.009 9.050 1,082,293 +0.05(+0.53%)
Dec 03, 2010 9.146 9.187 8.941 9.002 2,135,151 -0.18(-1.94%)
Dec 02, 2010 9.317 9.406 9.167 9.180 1,113,193 -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.