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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2011 7.453 7.487 7.352 7.393 556,743 -0.03(-0.36%)
Jun 29, 2011 7.278 7.446 7.264 7.420 1,321,257 +0.13(+1.85%)
Jun 28, 2011 7.264 7.305 7.197 7.285 568,354 +0.07(+0.93%)
Jun 27, 2011 7.251 7.339 7.197 7.217 592,544 -0.05(-0.74%)
Jun 24, 2011 7.420 7.487 7.271 7.271 776,766 -0.11(-1.55%)
Jun 23, 2011 7.420 7.420 7.285 7.386 716,989 -0.09(-1.26%)
Jun 22, 2011 7.413 7.514 7.406 7.480 703,000 +0.06(+0.82%)
Jun 21, 2011 7.345 7.453 7.318 7.420 1,186,467 +0.10(+1.38%)
Jun 20, 2011 7.320 7.339 7.295 7.318 1,302,940 +0.05(+0.65%)
Jun 17, 2011 7.244 7.291 7.096 7.271 2,357,771 -0.31(-4.09%)
Jun 16, 2011 7.480 7.615 7.467 7.581 1,445,324 +0.07(+0.99%)
Jun 15, 2011 7.305 7.554 7.305 7.507 1,010,886 +0.09(+1.18%)
Jun 14, 2011 7.312 7.446 7.291 7.420 941,906 +0.17(+2.33%)
Jun 13, 2011 7.210 7.298 7.055 7.251 1,240,371 +0.03(+0.47%)
Jun 10, 2011 7.372 7.372 7.129 7.217 1,069,922 -0.14(-1.92%)
Jun 09, 2011 7.258 7.372 7.210 7.359 718,120 +0.11(+1.58%)
Jun 08, 2011 7.413 7.413 7.177 7.244 1,074,631 -0.17(-2.27%)
Jun 07, 2011 7.325 7.467 7.251 7.413 950,130 +0.09(+1.29%)
Jun 06, 2011 7.446 7.480 7.285 7.318 1,530,545 -0.16(-2.16%)
Jun 03, 2011 7.527 7.602 7.433 7.480 1,644,690 -0.16(-2.03%)
May 24, 2011 7.743 7.750 7.568 7.635 843,802 -0.07(-0.96%)
May 23, 2011 7.588 7.757 7.521 7.710 873,110 +0.02(+0.26%)
May 20, 2011 7.737 7.757 7.669 7.689 541,078 -0.05(-0.70%)
May 19, 2011 7.676 7.757 7.662 7.743 864,953 +0.11(+1.41%)
May 18, 2011 7.561 7.656 7.541 7.635 531,422 +0.12(+1.62%)
May 17, 2011 7.514 7.602 7.473 7.514 741,800 -0.03(-0.45%)
May 16, 2011 7.608 7.716 7.548 7.548 637,634 -0.08(-1.06%)
May 13, 2011 7.534 7.757 7.521 7.629 1,030,109 +0.04(+0.53%)
May 12, 2011 7.541 7.656 7.507 7.588 685,506 +0.01(+0.09%)
May 11, 2011 7.676 7.683 7.521 7.581 647,376 -0.11(-1.49%)
May 10, 2011 7.588 7.696 7.541 7.696 657,511 +0.15(+1.97%)
May 09, 2011 7.561 7.581 7.473 7.548 943,986 +0.00(+0.00%)
May 06, 2011 7.568 7.656 7.480 7.548 815,116 +0.05(+0.63%)
May 05, 2011 7.393 7.595 7.352 7.500 1,017,326 +0.03(+0.36%)
May 04, 2011 7.581 7.645 7.318 7.473 1,073,382 -0.11(-1.51%)
May 03, 2011 7.608 7.656 7.588 7.588 446,535 -0.05(-0.71%)
May 02, 2011 7.689 7.689 7.642 7.642 743,758 +0.05(+0.62%)
Apr 29, 2011 7.615 7.656 7.568 7.595 396,756 -0.06(-0.79%)
Apr 28, 2011 7.595 7.682 7.581 7.656 497,523 +0.07(+0.89%)
Apr 27, 2011 7.588 7.662 7.541 7.588 550,980 -0.02(-0.27%)
Apr 26, 2011 7.608 7.656 7.575 7.608 899,445 +0.01(+0.09%)
Apr 25, 2011 7.581 7.635 7.514 7.602 569,293 +0.05(+0.71%)
Apr 21, 2011 7.487 7.642 7.480 7.548 723,247 +0.07(+0.90%)
Apr 20, 2011 7.514 7.575 7.453 7.480 887,025 +0.00(+0.00%)
Apr 19, 2011 7.622 7.635 7.426 7.480 1,258,804 -0.16(-2.12%)
Apr 18, 2011 7.757 7.757 7.554 7.642 989,971 -0.11(-1.48%)
Apr 15, 2011 7.831 7.838 7.710 7.757 843,399 -0.09(-1.12%)
Apr 14, 2011 7.797 7.919 7.790 7.844 830,846 +0.01(+0.17%)
Apr 13, 2011 7.905 7.932 7.804 7.831 901,857 -0.04(-0.51%)
Apr 12, 2011 7.885 7.905 7.757 7.871 1,143,904 -0.08(-1.02%)
Apr 11, 2011 8.101 8.101 7.892 7.952 776,662 -0.15(-1.83%)
Apr 08, 2011 8.202 8.202 8.040 8.101 499,260 -0.07(-0.91%)
Apr 07, 2011 8.195 8.276 8.128 8.175 1,237,796 -0.01(-0.08%)
Apr 06, 2011 8.114 8.222 8.081 8.182 1,102,122 +0.10(+1.25%)
Apr 05, 2011 8.074 8.195 8.013 8.081 1,162,740 +0.01(+0.17%)
Apr 04, 2011 8.033 8.115 8.000 8.067 794,419 +0.07(+0.84%)
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.