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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2011 7.986 8.060 7.959 8.000 558,907 +0.01(+0.17%)
Mar 31, 2011 7.993 8.033 7.932 7.986 739,408 +0.01(+0.17%)
Mar 30, 2011 7.973 7.973 7.973 7.973 930,265 +0.01(+0.08%)
Mar 29, 2011 8.094 8.121 7.952 7.966 640,172 -0.14(-1.75%)
Mar 28, 2011 8.175 8.229 8.101 8.107 458,344 -0.07(-0.83%)
Mar 25, 2011 8.155 8.256 8.128 8.175 753,782 +0.06(+0.75%)
Mar 24, 2011 7.973 8.161 7.925 8.114 1,032,082 +0.15(+1.86%)
Mar 23, 2011 7.966 8.023 7.919 7.966 340,977 -0.02(-0.25%)
Mar 22, 2011 7.952 8.067 7.932 7.986 522,022 +0.01(+0.17%)
Mar 21, 2011 7.898 8.005 7.892 7.973 788,157 +0.07(+0.94%)
Mar 18, 2011 7.831 7.952 7.817 7.898 1,044,826 +0.14(+1.83%)
Mar 17, 2011 7.966 8.006 7.737 7.757 1,475,207 -0.13(-1.63%)
Mar 16, 2011 8.040 8.121 7.865 7.885 1,325,388 -0.06(-0.76%)
Mar 15, 2011 8.027 8.364 7.892 7.946 3,502,906 -0.42(-5.00%)
Mar 14, 2011 8.364 8.438 8.283 8.364 781,702 -0.09(-1.12%)
Mar 11, 2011 8.411 8.478 8.371 8.458 630,376 -0.03(-0.40%)
Mar 10, 2011 8.249 8.539 8.118 8.492 1,922,774 +0.13(+1.61%)
Mar 09, 2011 8.317 8.357 8.229 8.357 387,696 +0.01(+0.16%)
Mar 08, 2011 8.202 8.377 8.168 8.344 721,866 +0.11(+1.31%)
Mar 07, 2011 8.404 8.431 8.195 8.236 565,660 -0.17(-2.01%)
Mar 04, 2011 8.391 8.431 8.296 8.404 498,722 +0.03(+0.40%)
Mar 03, 2011 8.344 8.465 8.344 8.371 792,428 +0.09(+1.06%)
Mar 02, 2011 8.229 8.379 8.209 8.283 653,355 +0.02(+0.24%)
Mar 01, 2011 8.411 8.465 8.195 8.263 784,017 -0.14(-1.69%)
Feb 28, 2011 8.310 8.465 8.290 8.404 708,370 +0.13(+1.55%)
Feb 25, 2011 8.242 8.296 8.182 8.276 434,430 +0.05(+0.66%)
Feb 24, 2011 8.121 8.310 8.094 8.222 865,724 +0.08(+0.99%)
Feb 23, 2011 8.121 8.350 7.777 8.141 1,590,677 +0.07(+0.92%)
Feb 22, 2011 8.323 8.398 8.047 8.067 1,460,728 -0.40(-4.78%)
Feb 18, 2011 8.485 8.519 8.431 8.472 1,057,867 -0.03(-0.32%)
Feb 17, 2011 8.499 8.539 8.391 8.499 676,056 -0.01(-0.08%)
Feb 16, 2011 8.532 8.566 8.485 8.505 1,186,758 -0.02(-0.24%)
Feb 15, 2011 8.296 8.526 8.296 8.526 1,501,728 +0.19(+2.27%)
Feb 14, 2011 8.236 8.377 8.168 8.337 1,185,628 +0.13(+1.56%)
Feb 11, 2011 8.081 8.209 8.060 8.209 722,606 +0.09(+1.16%)
Feb 10, 2011 8.081 8.128 7.993 8.114 756,596 -0.03(-0.33%)
Feb 09, 2011 8.242 8.296 8.101 8.141 855,095 -0.10(-1.23%)
Feb 08, 2011 8.229 8.269 8.182 8.242 722,407 +0.03(+0.41%)
Feb 07, 2011 8.182 8.242 8.161 8.209 1,002,656 +0.03(+0.33%)
Feb 04, 2011 8.161 8.229 8.087 8.182 858,861 -0.01(-0.08%)
Feb 03, 2011 8.209 8.209 8.027 8.188 1,380,466 +0.04(+0.50%)
Feb 02, 2011 7.919 8.195 7.892 8.148 2,090,816 +0.23(+2.90%)
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.