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: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2011 6.368 6.506 6.229 6.326 735,113 -0.01(-0.11%)
Aug 30, 2011 6.049 6.389 5.994 6.333 995,569 +0.27(+4.45%)
Aug 29, 2011 5.856 6.119 5.835 6.063 1,036,592 +0.25(+4.29%)
Aug 26, 2011 5.738 5.897 5.683 5.814 901,543 +0.03(+0.60%)
Aug 25, 2011 5.766 5.835 5.710 5.780 1,142,302 +0.08(+1.33%)
Aug 24, 2011 5.911 5.953 5.690 5.703 1,269,934 -0.25(-4.19%)
Aug 23, 2011 5.613 6.022 5.586 5.953 1,581,616 +0.37(+6.57%)
Aug 22, 2011 5.683 5.752 5.503 5.586 787,074 +0.02(+0.37%)
Aug 19, 2011 5.565 5.683 5.516 5.565 939,366 -0.08(-1.47%)
Aug 18, 2011 5.890 5.911 5.611 5.648 1,093,043 -0.43(-7.06%)
Aug 17, 2011 5.655 6.126 5.620 6.077 2,525,248 +0.42(+7.47%)
Aug 16, 2011 5.655 5.752 5.572 5.655 545,615 -0.03(-0.49%)
Aug 15, 2011 5.648 5.738 5.620 5.683 962,537 +0.10(+1.86%)
Aug 12, 2011 5.662 5.717 5.530 5.579 1,069,670 +0.03(+0.50%)
Aug 11, 2011 5.447 5.620 5.433 5.551 1,504,830 +0.12(+2.30%)
Aug 10, 2011 5.413 5.579 5.357 5.427 1,293,773 -0.10(-1.88%)
Aug 09, 2011 5.572 5.634 5.206 5.530 1,856,003 +0.21(+3.90%)
Aug 08, 2011 5.572 5.606 5.302 5.323 3,677,177 -0.57(-9.64%)
Aug 05, 2011 5.710 6.049 5.613 5.890 2,153,227 -0.01(-0.23%)
Aug 04, 2011 6.243 6.257 5.842 5.904 2,428,571 -0.44(-6.88%)
Aug 03, 2011 6.409 6.458 6.264 6.340 2,236,508 -0.08(-1.19%)
Aug 02, 2011 6.714 6.762 6.416 6.416 1,642,981 -0.32(-4.73%)
Aug 01, 2011 6.873 6.873 6.714 6.735 959,154 -0.05(-0.71%)
Jul 29, 2011 6.728 6.866 6.624 6.783 1,100,388 -0.01(-0.10%)
Jul 28, 2011 6.866 6.908 6.749 6.790 826,383 +0.03(+0.41%)
Jul 27, 2011 6.866 6.928 6.707 6.762 1,299,337 -0.12(-1.71%)
Jul 26, 2011 6.749 6.970 6.679 6.880 2,552,501 +0.15(+2.16%)
Jul 25, 2011 6.804 6.839 6.700 6.735 2,019,306 -0.14(-2.01%)
Jul 22, 2011 7.095 7.115 6.845 6.873 2,231,976 -0.37(-5.07%)
Jul 21, 2011 7.330 7.378 7.219 7.240 811,010 -0.03(-0.48%)
Jul 20, 2011 7.316 7.358 7.268 7.275 391,601 -0.03(-0.38%)
Jul 19, 2011 7.268 7.371 7.219 7.302 442,446 +0.05(+0.67%)
Jul 18, 2011 7.434 7.455 7.247 7.254 613,382 -0.20(-2.69%)
Jul 15, 2011 7.337 7.468 7.330 7.455 468,973 +0.12(+1.60%)
Jul 14, 2011 7.406 7.496 7.330 7.337 689,726 -0.07(-0.93%)
Jul 13, 2011 7.344 7.496 7.337 7.406 541,743 +0.06(+0.85%)
Jul 12, 2011 7.385 7.427 7.316 7.344 480,796 -0.06(-0.75%)
Jul 11, 2011 7.545 7.572 7.365 7.399 594,457 -0.21(-2.82%)
Jul 08, 2011 7.635 7.669 7.524 7.614 540,536 -0.06(-0.72%)
Jul 07, 2011 7.669 7.731 7.628 7.669 621,567 +0.05(+0.64%)
Jul 06, 2011 7.579 7.655 7.510 7.621 419,929 +0.04(+0.55%)
Jul 05, 2011 7.683 7.745 7.524 7.579 406,568 -0.12(-1.62%)
Jul 01, 2011 7.600 7.738 7.551 7.704 485,803 +0.12(+1.55%)
Jun 30, 2011 7.648 7.683 7.545 7.586 542,540 -0.03(-0.36%)
Jun 29, 2011 7.468 7.641 7.455 7.614 1,287,552 +0.14(+1.85%)
Jun 28, 2011 7.455 7.496 7.385 7.475 553,855 +0.07(+0.93%)
Jun 27, 2011 7.441 7.531 7.385 7.406 577,428 -0.06(-0.74%)
Jun 24, 2011 7.614 7.683 7.461 7.461 756,951 -0.12(-1.55%)
Jun 23, 2011 7.614 7.614 7.475 7.579 698,698 -0.10(-1.26%)
Jun 22, 2011 7.607 7.711 7.600 7.676 685,067 +0.06(+0.82%)
Jun 21, 2011 7.538 7.648 7.510 7.614 1,156,200 +0.10(+1.38%)
Jun 20, 2011 7.511 7.531 7.486 7.510 1,269,702 +0.05(+0.65%)
Jun 17, 2011 7.434 7.482 7.282 7.461 2,297,624 -0.32(-4.09%)
Jun 16, 2011 7.676 7.814 7.662 7.780 1,408,453 +0.08(+0.99%)
Jun 15, 2011 7.496 7.752 7.496 7.704 985,098 +0.09(+1.18%)
Jun 14, 2011 7.503 7.641 7.482 7.614 917,878 +0.17(+2.33%)
Jun 13, 2011 7.399 7.489 7.240 7.441 1,208,729 +0.03(+0.47%)
Jun 10, 2011 7.565 7.565 7.316 7.406 1,042,628 -0.15(-1.92%)
Jun 09, 2011 7.448 7.565 7.399 7.551 699,800 +0.12(+1.58%)
Jun 08, 2011 7.607 7.607 7.365 7.434 1,047,217 -0.17(-2.27%)
Jun 07, 2011 7.517 7.662 7.441 7.607 925,892 +0.10(+1.29%)
Jun 06, 2011 7.641 7.676 7.475 7.510 1,491,501 -0.17(-2.16%)
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.