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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
May 02, 2011 7.837 7.837 7.789 7.789 729,736 +0.05(+0.62%)
Apr 29, 2011 7.761 7.803 7.713 7.741 389,276 -0.06(-0.79%)
Apr 28, 2011 7.741 7.830 7.727 7.803 488,143 +0.07(+0.89%)
Apr 27, 2011 7.734 7.810 7.686 7.734 540,592 -0.02(-0.27%)
Apr 26, 2011 7.755 7.803 7.720 7.755 882,487 +0.01(+0.09%)
Apr 25, 2011 7.727 7.782 7.658 7.748 558,560 +0.05(+0.71%)
Apr 21, 2011 7.631 7.789 7.624 7.693 709,611 +0.07(+0.90%)
Apr 20, 2011 7.658 7.720 7.596 7.624 870,302 +0.00(+0.00%)
Apr 19, 2011 7.768 7.782 7.569 7.624 1,235,071 -0.16(-2.12%)
Apr 18, 2011 7.906 7.906 7.700 7.789 971,307 -0.12(-1.48%)
Apr 15, 2011 7.981 7.988 7.858 7.906 827,498 -0.09(-1.12%)
Apr 14, 2011 7.947 8.071 7.940 7.995 815,182 +0.01(+0.17%)
Apr 13, 2011 8.057 8.085 7.954 7.981 884,854 -0.04(-0.51%)
Apr 12, 2011 8.036 8.057 7.906 8.023 1,122,337 -0.08(-1.02%)
Apr 11, 2011 8.256 8.256 8.043 8.105 762,019 -0.15(-1.83%)
Apr 08, 2011 8.360 8.360 8.195 8.256 489,847 -0.08(-0.91%)
Apr 07, 2011 8.353 8.435 8.284 8.332 1,214,459 -0.01(-0.08%)
Apr 06, 2011 8.270 8.380 8.236 8.339 1,081,343 +0.10(+1.25%)
Apr 05, 2011 8.229 8.353 8.167 8.236 1,140,818 +0.01(+0.17%)
Apr 04, 2011 8.188 8.271 8.153 8.222 779,442 +0.07(+0.84%)
Apr 01, 2011 8.140 8.215 8.112 8.153 548,370 +0.01(+0.17%)
Mar 31, 2011 8.146 8.188 8.085 8.140 725,468 +0.01(+0.17%)
Mar 30, 2011 8.126 8.126 8.126 8.126 912,726 +0.01(+0.08%)
Mar 29, 2011 8.250 8.277 8.105 8.119 628,102 -0.14(-1.75%)
Mar 28, 2011 8.332 8.387 8.256 8.263 449,703 -0.07(-0.83%)
Mar 25, 2011 8.311 8.415 8.284 8.332 739,570 +0.06(+0.75%)
Mar 24, 2011 8.126 8.318 8.078 8.270 1,012,624 +0.15(+1.86%)
Mar 23, 2011 8.119 8.177 8.071 8.119 334,549 -0.02(-0.25%)
Mar 22, 2011 8.105 8.222 8.085 8.140 512,180 +0.01(+0.17%)
Mar 21, 2011 8.050 8.159 8.043 8.126 773,297 +0.08(+0.94%)
Mar 18, 2011 7.981 8.105 7.968 8.050 1,025,128 +0.14(+1.83%)
Mar 17, 2011 8.119 8.160 7.885 7.906 1,447,394 -0.13(-1.63%)
Mar 16, 2011 8.195 8.277 8.016 8.036 1,300,400 -0.06(-0.76%)
Mar 15, 2011 8.181 8.525 8.043 8.098 3,436,864 -0.43(-5.00%)
Mar 14, 2011 8.525 8.600 8.442 8.525 766,964 -0.10(-1.12%)
Mar 11, 2011 8.573 8.641 8.531 8.621 618,492 -0.03(-0.40%)
Mar 10, 2011 8.408 8.703 8.274 8.655 1,886,523 +0.14(+1.61%)
Mar 09, 2011 8.476 8.518 8.387 8.518 380,387 +0.01(+0.16%)
Mar 08, 2011 8.360 8.538 8.325 8.504 708,257 +0.11(+1.31%)
Mar 07, 2011 8.566 8.593 8.353 8.394 554,996 -0.17(-2.01%)
Mar 04, 2011 8.552 8.593 8.456 8.566 489,319 +0.03(+0.40%)
Mar 03, 2011 8.504 8.628 8.504 8.531 777,488 +0.09(+1.06%)
Mar 02, 2011 8.387 8.540 8.366 8.442 641,037 +0.02(+0.24%)
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.