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

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 30, 2010 8.917 8.930 8.659 8.917 1,029,454 +0.10(+1.15%)
Jul 29, 2010 8.856 8.971 8.647 8.816 882,841 +0.00(+0.00%)
Jul 28, 2010 8.775 8.957 8.748 8.816 978,119 -0.05(-0.53%)
Jul 27, 2010 9.113 9.173 8.829 8.863 936,161 -0.16(-1.72%)
Jul 26, 2010 9.005 9.207 8.910 9.018 1,473,789 +0.04(+0.45%)
Jul 23, 2010 9.018 9.045 8.789 8.978 1,090,811 +0.10(+1.14%)
Jul 22, 2010 8.775 8.991 8.775 8.876 883,036 +0.28(+3.22%)
Jul 21, 2010 8.951 9.059 8.586 8.600 1,278,758 -0.27(-3.04%)
Jul 20, 2010 8.431 8.930 8.301 8.870 1,541,346 +0.29(+3.38%)
Jul 19, 2010 8.742 8.870 8.522 8.580 815,771 -0.20(-2.30%)
Jul 16, 2010 8.782 9.052 8.728 8.782 3,106,835 -0.05(-0.61%)
Jul 15, 2010 8.667 8.863 8.458 8.836 1,794,294 +0.09(+1.08%)
Jul 14, 2010 8.634 8.789 8.472 8.742 1,847,679 +0.11(+1.25%)
Jul 13, 2010 8.418 8.654 8.398 8.634 148 +0.34(+4.07%)
Jul 12, 2010 8.263 8.411 8.222 8.296 725,288 -0.07(-0.81%)
Jul 09, 2010 8.364 8.377 8.087 8.364 703,702 +0.21(+2.56%)
Jul 08, 2010 8.195 8.222 8.094 8.155 709,152 +0.06(+0.75%)
Jul 07, 2010 7.851 8.155 7.764 8.094 1,073,299 +0.33(+4.26%)
Jul 06, 2010 7.986 8.229 7.757 7.764 1,219,041 -0.11(-1.46%)
Jul 02, 2010 7.878 8.000 7.662 7.878 1,818,355 +0.15(+1.92%)
Jul 01, 2010 7.689 7.784 7.251 7.730 2,345,970 +0.13(+1.78%)
Jun 30, 2010 7.622 7.919 7.514 7.595 148 +0.05(+0.63%)
Jun 29, 2010 8.027 8.027 7.467 7.548 2,593,599 -0.70(-8.50%)
Jun 25, 2010 8.249 8.296 8.114 8.249 817,352 +0.01(+0.16%)
Jun 24, 2010 8.290 8.370 8.168 8.236 612,510 -0.12(-1.45%)
Jun 23, 2010 8.337 8.398 8.175 8.357 814,274 +0.05(+0.57%)
Jun 22, 2010 8.465 8.519 8.263 8.310 863,231 -0.18(-2.14%)
Jun 21, 2010 8.613 8.755 8.411 8.492 816,000 +0.01(+0.08%)
Jun 18, 2010 8.485 8.499 8.290 8.485 825,082 +0.11(+1.37%)
Jun 17, 2010 8.472 8.472 8.134 8.371 1,647,012 -0.07(-0.88%)
Jun 16, 2010 8.303 8.566 8.303 8.445 1,260,091 -0.01(-0.16%)
Jun 15, 2010 8.573 8.634 8.394 8.458 444 +0.09(+1.05%)
Jun 14, 2010 8.667 8.667 8.344 8.371 841,054 -0.11(-1.27%)
Jun 11, 2010 8.283 8.478 8.209 8.478 743,734 +0.12(+1.45%)
Jun 10, 2010 8.202 8.404 8.202 8.357 1,205,744 +0.32(+3.94%)
Jun 09, 2010 8.128 8.377 7.966 8.040 1,993,861 -0.03(-0.33%)
Jun 08, 2010 8.310 8.431 7.925 8.067 3,146,375 -0.24(-2.84%)
Jun 07, 2010 8.600 8.708 8.256 8.303 1,936,639 -0.30(-3.45%)
Jun 04, 2010 8.600 8.903 8.532 8.600 2,271,130 -0.47(-5.13%)
Jun 03, 2010 9.200 9.241 8.910 9.065 1,771,377 -0.15(-1.61%)
Jun 02, 2010 8.991 9.274 8.903 9.214 1,127,966 +0.24(+2.63%)
Jun 01, 2010 9.038 9.227 8.924 8.978 1,378,007 -0.17(-1.84%)
May 28, 2010 9.146 9.490 9.079 9.146 1,624,962 -0.29(-3.07%)
May 27, 2010 9.214 9.551 9.113 9.436 1,708,896 +0.45(+4.95%)
May 26, 2010 9.335 9.342 8.971 8.991 2,076,267 +0.07(+0.83%)
May 25, 2010 8.337 8.944 8.323 8.917 1,853 +0.17(+1.93%)
May 24, 2010 8.924 9.038 8.748 8.748 1,634,455 -0.24(-2.70%)
May 21, 2010 8.377 9.187 8.229 8.991 3,783,960 +0.36(+4.14%)
May 20, 2010 8.492 8.769 8.486 8.634 370 -0.43(-4.76%)
May 19, 2010 8.978 9.079 8.789 9.065 1,237,253 -0.01(-0.15%)
May 18, 2010 9.160 9.335 9.059 9.079 1,825,760 -0.04(-0.44%)
May 17, 2010 9.483 9.483 8.893 9.119 2,079,219 -0.28(-3.01%)
May 14, 2010 9.403 9.740 9.193 9.403 1,983,167 -0.42(-4.32%)
May 13, 2010 9.774 9.962 9.747 9.827 1,106,915 +0.09(+0.97%)
May 12, 2010 9.794 9.841 9.612 9.733 1,543,264 +0.04(+0.42%)
May 11, 2010 9.760 9.774 9.645 9.693 2,373,384 +0.20(+2.13%)
May 10, 2010 9.470 9.531 9.450 9.490 2,259,451 +0.72(+8.23%)
May 07, 2010 9.268 9.349 8.755 8.769 2,966,156 -0.33(-3.63%)
May 06, 2010 9.106 9.913 8.822 9.099 3,432 -0.64(-6.58%)
May 05, 2010 10.01 10.26 9.699 9.740 2,594,293 -0.34(-3.41%)
May 04, 2010 10.33 10.45 10.04 10.08 1,988,470 -0.44(-4.17%)
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.