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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2010 8.006 8.186 7.992 8.142 2,938,596 +0.14(+1.69%)
Dec 30, 2010 8.094 8.121 7.959 8.006 2,624,012 -0.07(-0.84%)
Dec 29, 2010 8.196 8.236 8.033 8.074 3,036,382 -0.11(-1.32%)
Dec 28, 2010 8.528 8.568 8.162 8.182 3,969,615 -0.37(-4.35%)
Dec 27, 2010 8.612 8.649 8.473 8.555 1,332,453 -0.12(-1.33%)
Dec 23, 2010 8.778 8.887 8.655 8.670 1,624,177 -0.09(-1.08%)
Dec 22, 2010 8.670 8.784 8.670 8.765 661,359 +0.03(+0.39%)
Dec 21, 2010 8.595 8.754 8.568 8.731 908,746 +0.18(+2.06%)
Dec 20, 2010 8.609 8.649 8.507 8.555 868,082 -0.05(-0.63%)
Dec 17, 2010 8.568 8.670 8.555 8.609 669,054 +0.04(+0.47%)
Dec 16, 2010 8.670 8.717 8.555 8.568 1,536,379 -0.10(-1.17%)
Dec 15, 2010 8.778 8.846 8.649 8.670 1,172,302 -0.13(-1.46%)
Dec 14, 2010 8.866 8.900 8.799 8.799 797,917 -0.08(-0.92%)
Dec 13, 2010 8.927 8.948 8.826 8.880 1,212,026 +0.01(+0.08%)
Dec 10, 2010 8.832 8.934 8.812 8.873 845,866 +0.07(+0.77%)
Dec 09, 2010 8.866 8.873 8.744 8.805 917,314 -0.03(-0.31%)
Dec 08, 2010 8.859 8.941 8.805 8.832 682,704 -0.08(-0.91%)
Dec 07, 2010 9.083 9.103 8.887 8.914 905,368 -0.04(-0.45%)
Dec 06, 2010 8.914 9.076 8.914 8.954 1,093,897 +0.05(+0.53%)
Dec 03, 2010 9.049 9.090 8.846 8.907 2,158,044 -0.18(-1.94%)
Dec 02, 2010 9.218 9.307 9.070 9.083 1,125,129 -0.08(-0.89%)
Dec 01, 2010 9.212 9.252 8.961 9.164 1,754,136 +0.03(+0.30%)
Nov 30, 2010 8.561 9.144 8.555 9.137 5,661,499 +0.58(+6.81%)
Nov 29, 2010 8.548 8.636 8.480 8.555 719,454 -0.05(-0.55%)
Nov 26, 2010 8.636 8.670 8.548 8.602 345,819 -0.12(-1.32%)
Nov 24, 2010 8.792 8.717 8.717 8.717 704,735 +0.03(+0.31%)
Nov 23, 2010 8.738 8.771 8.636 8.690 1,019,469 -0.19(-2.14%)
Nov 22, 2010 8.900 9.015 8.751 8.880 661,167 -0.03(-0.38%)
Nov 19, 2010 8.981 9.042 8.893 8.914 697,907 -0.07(-0.83%)
Nov 18, 2010 8.988 9.130 8.961 8.988 1,021,502 +0.16(+1.84%)
Nov 17, 2010 8.900 8.934 8.738 8.826 899,219 -0.08(-0.91%)
Nov 16, 2010 9.063 9.090 8.805 8.907 1,623,195 -0.27(-2.95%)
Nov 15, 2010 9.367 9.367 9.056 9.178 1,105,042 -0.03(-0.37%)
Nov 12, 2010 9.367 9.367 9.008 9.212 1,657,555 -0.26(-2.72%)
Nov 11, 2010 9.279 9.530 9.157 9.469 1,929,536 +0.12(+1.30%)
Nov 10, 2010 9.523 9.591 9.327 9.347 1,714,980 -0.01(-0.14%)
Nov 09, 2010 9.550 9.638 9.320 9.361 1,718,945 -0.14(-1.50%)
Nov 08, 2010 9.212 9.550 9.198 9.503 1,658,284 +0.28(+3.01%)
Nov 05, 2010 9.042 9.307 9.042 9.225 1,529,428 +0.18(+1.95%)
Nov 04, 2010 9.232 9.266 8.975 9.049 1,393,519 -0.05(-0.52%)
Nov 03, 2010 9.124 9.164 8.950 9.097 774,160 -0.04(-0.44%)
Nov 02, 2010 9.225 9.239 8.989 9.137 725,271 +0.02(+0.22%)
Nov 01, 2010 9.334 9.334 9.049 9.117 734,602 -0.13(-1.39%)
Oct 29, 2010 9.029 9.259 8.961 9.246 993,602 +0.18(+2.02%)
Oct 28, 2010 9.117 9.137 8.914 9.063 496,576 -0.04(-0.45%)
Oct 27, 2010 9.144 9.191 8.981 9.103 627,276 -0.13(-1.39%)
Oct 25, 2010 9.191 9.300 9.130 9.232 1,080,920 +0.14(+1.49%)
Oct 22, 2010 8.981 9.171 8.948 9.097 1,393,540 +0.12(+1.36%)
Oct 21, 2010 9.144 9.144 8.859 8.975 1,346,083 -0.14(-1.49%)
Oct 20, 2010 9.191 9.266 9.063 9.110 1,014,078 -0.03(-0.30%)
Oct 19, 2010 9.374 9.462 9.063 9.137 1,020,763 -0.40(-4.19%)
Oct 18, 2010 9.476 9.537 9.422 9.537 643,821 +0.07(+0.72%)
Oct 15, 2010 9.503 9.577 9.367 9.469 1,222,047 +0.01(+0.07%)
Oct 14, 2010 9.435 9.523 9.327 9.462 1,274,286 -0.01(-0.14%)
Oct 13, 2010 9.354 9.476 9.259 9.476 2,069,031 +0.16(+1.67%)
Oct 12, 2010 9.374 9.374 9.056 9.320 2,550,069 -0.02(-0.22%)
Oct 11, 2010 9.022 9.415 8.988 9.340 2,372,461 +0.35(+3.84%)
Oct 08, 2010 8.995 9.042 8.873 8.995 960,333 +0.00(+0.00%)
Oct 07, 2010 8.656 9.029 8.656 8.995 3,122,982 +0.43(+4.98%)
Oct 06, 2010 8.589 8.629 8.514 8.568 645,433 -0.03(-0.39%)
Oct 05, 2010 8.555 8.656 8.521 8.602 810,111 +0.13(+1.52%)
Oct 04, 2010 8.528 8.731 8.419 8.473 743,270 -0.12(-1.34%)
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.