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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2011 6.682 6.820 6.579 6.737 1,107,905 -0.01(-0.10%)
Jul 28, 2011 6.820 6.861 6.703 6.744 832,028 +0.03(+0.41%)
Jul 27, 2011 6.820 6.881 6.662 6.717 1,308,212 -0.12(-1.71%)
Jul 26, 2011 6.703 6.923 6.634 6.833 2,569,937 +0.14(+2.16%)
Jul 25, 2011 6.758 6.792 6.655 6.689 2,033,100 -0.14(-2.01%)
Jul 22, 2011 7.046 7.067 6.799 6.827 2,247,222 -0.36(-5.07%)
Jul 21, 2011 7.280 7.328 7.170 7.191 816,550 -0.03(-0.48%)
Jul 20, 2011 7.266 7.308 7.218 7.225 394,276 -0.03(-0.38%)
Jul 19, 2011 7.218 7.321 7.170 7.253 445,468 +0.05(+0.67%)
Jul 18, 2011 7.383 7.404 7.198 7.205 617,572 -0.20(-2.69%)
Jul 15, 2011 7.287 7.418 7.280 7.404 472,177 +0.12(+1.60%)
Jul 14, 2011 7.356 7.445 7.280 7.287 694,438 -0.07(-0.93%)
Jul 13, 2011 7.294 7.445 7.287 7.356 545,443 +0.06(+0.85%)
Jul 12, 2011 7.335 7.376 7.266 7.294 484,080 -0.05(-0.75%)
Jul 11, 2011 7.493 7.520 7.315 7.349 598,518 -0.21(-2.82%)
Jul 08, 2011 7.583 7.617 7.473 7.562 544,229 -0.05(-0.72%)
Jul 07, 2011 7.617 7.679 7.576 7.617 625,813 +0.05(+0.64%)
Jul 06, 2011 7.528 7.603 7.459 7.569 422,798 +0.04(+0.55%)
Jul 05, 2011 7.631 7.693 7.473 7.528 409,346 -0.12(-1.62%)
Jul 01, 2011 7.548 7.686 7.500 7.651 489,122 +0.12(+1.55%)
Jun 30, 2011 7.596 7.631 7.493 7.535 546,246 -0.03(-0.36%)
Jun 29, 2011 7.418 7.590 7.404 7.562 1,296,347 +0.14(+1.85%)
Jun 28, 2011 7.404 7.445 7.335 7.425 557,639 +0.07(+0.93%)
Jun 27, 2011 7.390 7.480 7.335 7.356 581,372 -0.05(-0.74%)
Jun 24, 2011 7.562 7.631 7.411 7.411 762,121 -0.12(-1.55%)
Jun 23, 2011 7.562 7.562 7.425 7.528 703,471 -0.10(-1.26%)
Jun 22, 2011 7.555 7.658 7.548 7.624 689,746 +0.06(+0.82%)
Jun 21, 2011 7.486 7.596 7.459 7.562 1,164,098 +0.10(+1.38%)
Jun 20, 2011 7.460 7.480 7.435 7.459 1,278,375 +0.05(+0.65%)
Jun 17, 2011 7.383 7.431 7.232 7.411 2,313,319 -0.32(-4.09%)
Jun 16, 2011 7.624 7.761 7.610 7.727 1,418,074 +0.08(+0.99%)
Jun 15, 2011 7.445 7.700 7.445 7.651 991,827 +0.09(+1.18%)
Jun 14, 2011 7.452 7.590 7.431 7.562 924,148 +0.17(+2.33%)
Jun 13, 2011 7.349 7.438 7.191 7.390 1,216,986 +0.03(+0.47%)
Jun 10, 2011 7.514 7.514 7.266 7.356 1,049,750 -0.14(-1.92%)
Jun 09, 2011 7.397 7.514 7.349 7.500 704,581 +0.12(+1.58%)
Jun 08, 2011 7.555 7.555 7.315 7.383 1,054,370 -0.17(-2.27%)
Jun 07, 2011 7.466 7.610 7.390 7.555 932,216 +0.10(+1.29%)
Jun 06, 2011 7.590 7.624 7.425 7.459 1,501,689 -0.16(-2.16%)
Jun 03, 2011 7.672 7.748 7.576 7.624 1,613,682 -0.16(-2.03%)
May 24, 2011 7.892 7.899 7.713 7.782 827,894 -0.08(-0.96%)
May 23, 2011 7.734 7.906 7.665 7.858 856,649 +0.02(+0.26%)
May 20, 2011 7.885 7.906 7.816 7.837 530,877 -0.06(-0.70%)
May 19, 2011 7.823 7.906 7.810 7.892 848,645 +0.11(+1.41%)
May 18, 2011 7.706 7.803 7.686 7.782 521,403 +0.12(+1.62%)
May 17, 2011 7.658 7.748 7.617 7.658 727,814 -0.03(-0.45%)
May 16, 2011 7.755 7.865 7.693 7.693 625,612 -0.08(-1.06%)
May 13, 2011 7.679 7.906 7.665 7.775 1,010,688 +0.04(+0.53%)
May 12, 2011 7.686 7.803 7.651 7.734 672,582 +0.01(+0.09%)
May 11, 2011 7.823 7.830 7.665 7.727 635,170 -0.12(-1.49%)
May 10, 2011 7.734 7.844 7.686 7.844 645,114 +0.15(+1.97%)
May 09, 2011 7.706 7.727 7.617 7.693 926,188 +0.00(+0.00%)
May 06, 2011 7.713 7.803 7.624 7.693 799,748 +0.05(+0.63%)
May 05, 2011 7.535 7.741 7.493 7.645 998,146 +0.03(+0.36%)
May 04, 2011 7.727 7.792 7.459 7.617 1,053,145 -0.12(-1.51%)
May 03, 2011 7.755 7.803 7.734 7.734 438,117 -0.05(-0.71%)
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.