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

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
May 24, 2011 7.776 7.783 7.600 7.667 840,279 -0.07(-0.96%)
May 23, 2011 7.620 7.789 7.552 7.742 869,464 +0.02(+0.26%)
May 20, 2011 7.769 7.789 7.701 7.722 538,819 -0.05(-0.70%)
May 19, 2011 7.708 7.789 7.694 7.776 861,341 +0.11(+1.41%)
May 18, 2011 7.593 7.688 7.573 7.667 529,203 +0.12(+1.62%)
May 17, 2011 7.545 7.633 7.505 7.545 738,702 -0.03(-0.45%)
May 16, 2011 7.640 7.749 7.579 7.579 634,971 -0.08(-1.06%)
May 13, 2011 7.566 7.789 7.552 7.661 1,025,808 +0.04(+0.53%)
May 12, 2011 7.573 7.688 7.539 7.620 682,644 +0.01(+0.09%)
May 11, 2011 7.708 7.715 7.552 7.613 644,673 -0.12(-1.49%)
May 10, 2011 7.620 7.728 7.573 7.728 654,765 +0.15(+1.97%)
May 09, 2011 7.593 7.613 7.505 7.579 940,044 +0.00(+0.00%)
May 06, 2011 7.600 7.688 7.512 7.579 811,712 +0.05(+0.63%)
May 05, 2011 7.424 7.627 7.383 7.532 1,013,078 +0.03(+0.36%)
May 04, 2011 7.613 7.677 7.349 7.505 1,068,900 -0.12(-1.51%)
May 03, 2011 7.640 7.688 7.620 7.620 444,671 -0.05(-0.71%)
May 02, 2011 7.722 7.722 7.674 7.674 740,652 +0.05(+0.62%)
Apr 29, 2011 7.647 7.688 7.600 7.627 395,100 -0.06(-0.79%)
Apr 28, 2011 7.627 7.714 7.613 7.688 495,445 +0.07(+0.89%)
Apr 27, 2011 7.620 7.694 7.573 7.620 548,679 -0.02(-0.27%)
Apr 26, 2011 7.640 7.688 7.606 7.640 895,689 +0.01(+0.09%)
Apr 25, 2011 7.613 7.667 7.545 7.633 566,916 +0.05(+0.71%)
Apr 21, 2011 7.518 7.674 7.512 7.579 720,227 +0.07(+0.90%)
Apr 20, 2011 7.545 7.606 7.484 7.512 883,322 +0.00(+0.00%)
Apr 19, 2011 7.654 7.667 7.457 7.512 1,253,548 -0.16(-2.12%)
Apr 18, 2011 7.789 7.789 7.586 7.674 985,837 -0.12(-1.48%)
Apr 15, 2011 7.864 7.871 7.742 7.789 839,877 -0.09(-1.12%)
Apr 14, 2011 7.830 7.952 7.823 7.877 827,377 +0.01(+0.17%)
Apr 13, 2011 7.938 7.965 7.837 7.864 898,091 -0.04(-0.51%)
Apr 12, 2011 7.918 7.938 7.789 7.904 1,139,128 -0.08(-1.02%)
Apr 11, 2011 8.135 8.135 7.925 7.986 773,419 -0.15(-1.83%)
Apr 08, 2011 8.236 8.236 8.074 8.135 497,176 -0.07(-0.91%)
Apr 07, 2011 8.230 8.311 8.162 8.209 1,232,627 -0.01(-0.08%)
Apr 06, 2011 8.148 8.257 8.114 8.216 1,097,520 +0.10(+1.25%)
Apr 05, 2011 8.108 8.230 8.047 8.114 1,157,885 +0.01(+0.17%)
Apr 04, 2011 8.067 8.149 8.033 8.101 791,102 +0.07(+0.84%)
Apr 01, 2011 8.020 8.094 7.992 8.033 556,574 +0.01(+0.17%)
Mar 31, 2011 8.026 8.067 7.966 8.020 736,321 +0.01(+0.17%)
Mar 30, 2011 8.006 8.006 8.006 8.006 926,380 +0.01(+0.08%)
Mar 29, 2011 8.128 8.155 7.986 7.999 637,499 -0.14(-1.75%)
Mar 28, 2011 8.209 8.263 8.135 8.142 456,430 -0.07(-0.83%)
Mar 25, 2011 8.189 8.291 8.162 8.209 750,634 +0.06(+0.75%)
Mar 24, 2011 8.006 8.196 7.959 8.148 1,027,773 +0.15(+1.86%)
Mar 23, 2011 7.999 8.057 7.952 7.999 339,554 -0.02(-0.25%)
Mar 22, 2011 7.986 8.101 7.965 8.020 519,843 +0.01(+0.17%)
Mar 21, 2011 7.932 8.039 7.925 8.006 784,866 +0.07(+0.94%)
Mar 18, 2011 7.864 7.986 7.850 7.932 1,040,464 +0.14(+1.83%)
Mar 17, 2011 7.999 8.040 7.769 7.789 1,469,047 -0.13(-1.63%)
Mar 16, 2011 8.074 8.155 7.898 7.918 1,319,854 -0.06(-0.76%)
Mar 15, 2011 8.060 8.399 7.925 7.979 3,488,280 -0.42(-5.00%)
Mar 14, 2011 8.399 8.473 8.318 8.399 778,438 -0.09(-1.12%)
Mar 11, 2011 8.446 8.514 8.406 8.494 627,744 -0.03(-0.40%)
Mar 10, 2011 8.284 8.575 8.152 8.528 1,914,746 +0.14(+1.61%)
Mar 09, 2011 8.351 8.392 8.263 8.392 386,078 +0.01(+0.16%)
Mar 08, 2011 8.236 8.412 8.203 8.379 718,852 +0.11(+1.31%)
Mar 07, 2011 8.440 8.467 8.230 8.270 563,299 -0.17(-2.01%)
Mar 04, 2011 8.426 8.467 8.331 8.440 496,640 +0.03(+0.40%)
Mar 03, 2011 8.379 8.500 8.379 8.406 789,119 +0.09(+1.06%)
Mar 02, 2011 8.263 8.414 8.243 8.318 650,627 +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.