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 UNCHANGED
Streaming Delayed 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 8.954 8.968 8.696 8.954 1,025,155 +0.10(+1.15%)
Jul 29, 2010 8.893 9.008 8.683 8.853 879,155 +0.00(+0.00%)
Jul 28, 2010 8.812 8.995 8.785 8.853 974,035 -0.05(-0.53%)
Jul 27, 2010 9.151 9.212 8.866 8.900 932,252 -0.16(-1.72%)
Jul 26, 2010 9.042 9.246 8.948 9.056 1,467,636 +0.04(+0.45%)
Jul 23, 2010 9.056 9.083 8.826 9.015 1,086,257 +0.10(+1.14%)
Jul 22, 2010 8.812 9.029 8.812 8.914 879,349 +0.28(+3.22%)
Jul 21, 2010 8.988 9.097 8.622 8.636 1,273,418 -0.27(-3.04%)
Jul 20, 2010 8.467 8.968 8.336 8.907 1,534,910 +0.29(+3.38%)
Jul 19, 2010 8.778 8.907 8.558 8.616 812,365 -0.20(-2.30%)
Jul 16, 2010 8.819 9.090 8.765 8.819 3,093,862 -0.05(-0.61%)
Jul 15, 2010 8.704 8.900 8.494 8.873 1,786,802 +0.09(+1.08%)
Jul 14, 2010 8.670 8.826 8.507 8.778 1,839,964 +0.11(+1.25%)
Jul 13, 2010 8.453 8.690 8.433 8.670 147 +0.34(+4.07%)
Jul 12, 2010 8.297 8.446 8.257 8.331 722,260 -0.07(-0.81%)
Jul 09, 2010 8.399 8.412 8.121 8.399 700,763 +0.21(+2.56%)
Jul 08, 2010 8.230 8.257 8.128 8.189 706,191 +0.06(+0.75%)
Jul 07, 2010 7.884 8.189 7.796 8.128 1,068,818 +0.33(+4.26%)
Jul 06, 2010 8.020 8.263 7.789 7.796 1,213,951 -0.12(-1.46%)
Jul 02, 2010 7.911 8.033 7.694 7.911 1,810,762 +0.15(+1.92%)
Jul 01, 2010 7.722 7.816 7.281 7.762 2,336,175 +0.14(+1.78%)
Jun 30, 2010 7.654 7.952 7.545 7.627 147 +0.05(+0.63%)
Jun 29, 2010 8.060 8.060 7.498 7.579 2,582,769 -0.70(-8.50%)
Jun 25, 2010 8.284 8.331 8.148 8.284 813,939 +0.01(+0.16%)
Jun 24, 2010 8.324 8.405 8.202 8.270 609,952 -0.12(-1.45%)
Jun 23, 2010 8.372 8.433 8.209 8.392 810,874 +0.05(+0.57%)
Jun 22, 2010 8.500 8.555 8.297 8.345 859,627 -0.18(-2.14%)
Jun 21, 2010 8.649 8.792 8.446 8.528 812,592 +0.01(+0.08%)
Jun 18, 2010 8.521 8.534 8.324 8.521 821,637 +0.12(+1.37%)
Jun 17, 2010 8.507 8.507 8.169 8.406 1,640,135 -0.07(-0.88%)
Jun 16, 2010 8.338 8.602 8.338 8.480 1,254,829 -0.01(-0.16%)
Jun 15, 2010 8.609 8.670 8.429 8.494 442 +0.09(+1.05%)
Jun 14, 2010 8.704 8.704 8.379 8.406 837,542 -0.11(-1.27%)
Jun 11, 2010 8.318 8.514 8.243 8.514 740,629 +0.12(+1.45%)
Jun 10, 2010 8.236 8.440 8.236 8.392 1,200,709 +0.32(+3.94%)
Jun 09, 2010 8.162 8.412 7.999 8.074 1,985,536 -0.03(-0.33%)
Jun 08, 2010 8.345 8.467 7.959 8.101 3,133,237 -0.24(-2.84%)
Jun 07, 2010 8.636 8.744 8.291 8.338 1,928,553 -0.30(-3.45%)
Jun 04, 2010 8.636 8.941 8.568 8.636 2,261,647 -0.47(-5.13%)
Jun 03, 2010 9.239 9.279 8.948 9.103 1,763,980 -0.15(-1.61%)
Jun 02, 2010 9.029 9.313 8.941 9.252 1,123,257 +0.24(+2.63%)
Jun 01, 2010 9.076 9.266 8.961 9.015 1,372,254 -0.17(-1.84%)
May 28, 2010 9.185 9.530 9.117 9.185 1,618,177 -0.29(-3.07%)
May 27, 2010 9.252 9.591 9.151 9.476 1,701,761 +0.45(+4.95%)
May 26, 2010 9.374 9.381 9.008 9.029 2,067,598 +0.07(+0.83%)
May 25, 2010 8.372 8.981 8.358 8.954 1,845 +0.17(+1.93%)
May 24, 2010 8.961 9.076 8.785 8.785 1,627,630 -0.24(-2.70%)
May 21, 2010 8.412 9.225 8.263 9.029 3,768,160 +0.36(+4.14%)
May 20, 2010 8.528 8.805 8.521 8.670 369 -0.43(-4.76%)
May 19, 2010 9.015 9.117 8.826 9.103 1,232,087 -0.01(-0.15%)
May 18, 2010 9.198 9.374 9.097 9.117 1,818,137 -0.04(-0.44%)
May 17, 2010 9.523 9.523 8.931 9.157 2,070,537 -0.28(-3.01%)
May 14, 2010 9.442 9.781 9.232 9.442 1,974,886 -0.43(-4.32%)
May 13, 2010 9.815 10.00 9.787 9.869 1,102,293 +0.09(+0.97%)
May 12, 2010 9.835 9.882 9.652 9.774 1,536,820 +0.04(+0.42%)
May 11, 2010 9.801 9.815 9.686 9.733 2,363,474 +0.20(+2.13%)
May 10, 2010 9.510 9.571 9.489 9.530 2,250,017 +0.72(+8.23%)
May 07, 2010 9.307 9.388 8.792 8.805 2,953,771 -0.33(-3.63%)
May 06, 2010 9.144 9.955 8.859 9.137 3,417 -0.64(-6.58%)
May 05, 2010 10.05 10.30 9.740 9.781 2,583,460 -0.35(-3.41%)
May 04, 2010 10.37 10.49 10.08 10.13 1,980,167 -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.