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: 7:00 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 (%)
Mar 31, 2011 8.112 8.153 8.051 8.106 728,509 +0.01(+0.17%)
Mar 30, 2011 8.092 8.092 8.092 8.092 916,553 +0.01(+0.08%)
Mar 29, 2011 8.215 8.242 8.071 8.085 630,736 -0.14(-1.75%)
Mar 28, 2011 8.297 8.352 8.222 8.229 451,588 -0.07(-0.82%)
Mar 25, 2011 8.277 8.379 8.249 8.297 742,671 +0.06(+0.75%)
Mar 24, 2011 8.092 8.284 8.044 8.236 1,016,870 +0.15(+1.86%)
Mar 23, 2011 8.085 8.143 8.037 8.085 335,951 -0.02(-0.25%)
Mar 22, 2011 8.071 8.188 8.051 8.106 514,328 +0.01(+0.17%)
Mar 21, 2011 8.017 8.125 8.010 8.092 776,540 +0.08(+0.94%)
Mar 18, 2011 7.948 8.071 7.934 8.017 1,029,426 +0.14(+1.83%)
Mar 17, 2011 8.085 8.126 7.852 7.873 1,453,463 -0.13(-1.63%)
Mar 16, 2011 8.160 8.242 7.982 8.003 1,305,852 -0.06(-0.76%)
Mar 15, 2011 8.147 8.489 8.010 8.064 3,451,275 -0.42(-5.00%)
Mar 14, 2011 8.489 8.564 8.407 8.489 770,180 -0.10(-1.12%)
Mar 11, 2011 8.537 8.605 8.496 8.585 621,085 -0.03(-0.40%)
Mar 10, 2011 8.373 8.667 8.239 8.619 1,894,433 +0.14(+1.61%)
Mar 09, 2011 8.441 8.482 8.352 8.482 381,982 +0.01(+0.16%)
Mar 08, 2011 8.325 8.503 8.290 8.468 711,226 +0.11(+1.31%)
Mar 07, 2011 8.530 8.557 8.318 8.359 557,323 -0.17(-2.01%)
Mar 04, 2011 8.516 8.557 8.420 8.530 491,371 +0.03(+0.40%)
Mar 03, 2011 8.468 8.592 8.468 8.496 780,748 +0.09(+1.06%)
Mar 02, 2011 8.352 8.504 8.331 8.407 643,725 +0.02(+0.24%)
Mar 01, 2011 8.537 8.592 8.318 8.386 772,461 -0.14(-1.69%)
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%)
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.