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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2011 6.584 6.719 6.482 6.638 1,124,479 -0.01(-0.10%)
Jul 28, 2011 6.719 6.760 6.604 6.645 844,475 +0.03(+0.41%)
Jul 27, 2011 6.719 6.780 6.563 6.618 1,327,783 -0.12(-1.71%)
Jul 26, 2011 6.604 6.821 6.536 6.733 2,608,383 +0.14(+2.16%)
Jul 25, 2011 6.658 6.692 6.557 6.590 2,063,515 -0.14(-2.01%)
Jul 22, 2011 6.943 6.963 6.699 6.726 2,280,841 -0.36(-5.07%)
Jul 21, 2011 7.173 7.220 7.065 7.085 828,766 -0.03(-0.48%)
Jul 20, 2011 7.159 7.200 7.112 7.119 400,174 -0.03(-0.38%)
Jul 19, 2011 7.112 7.213 7.065 7.146 452,133 +0.05(+0.67%)
Jul 18, 2011 7.275 7.295 7.092 7.098 626,811 -0.20(-2.69%)
Jul 15, 2011 7.180 7.308 7.173 7.295 479,240 +0.12(+1.60%)
Jul 14, 2011 7.247 7.335 7.173 7.180 704,826 -0.07(-0.93%)
Jul 13, 2011 7.186 7.335 7.180 7.247 553,603 +0.06(+0.85%)
Jul 12, 2011 7.227 7.268 7.159 7.186 491,322 -0.05(-0.75%)
Jul 11, 2011 7.383 7.410 7.207 7.241 607,472 -0.21(-2.82%)
Jul 08, 2011 7.471 7.505 7.363 7.451 552,370 -0.05(-0.72%)
Jul 07, 2011 7.505 7.566 7.464 7.505 635,175 +0.05(+0.64%)
Jul 06, 2011 7.417 7.491 7.349 7.457 429,123 +0.04(+0.55%)
Jul 05, 2011 7.518 7.579 7.363 7.417 415,469 -0.12(-1.62%)
Jul 01, 2011 7.437 7.573 7.390 7.539 496,439 +0.12(+1.55%)
Jun 30, 2011 7.484 7.518 7.383 7.424 554,418 -0.03(-0.36%)
Jun 29, 2011 7.308 7.478 7.295 7.451 1,315,740 +0.14(+1.85%)
Jun 28, 2011 7.295 7.335 7.227 7.315 565,981 +0.07(+0.93%)
Jun 27, 2011 7.281 7.369 7.227 7.247 590,070 -0.05(-0.74%)
Jun 24, 2011 7.451 7.518 7.302 7.302 773,523 -0.12(-1.55%)
Jun 23, 2011 7.451 7.451 7.315 7.417 713,995 -0.09(-1.26%)
Jun 22, 2011 7.444 7.545 7.437 7.512 700,065 +0.06(+0.82%)
Jun 21, 2011 7.376 7.484 7.349 7.451 1,181,513 +0.10(+1.38%)
Jun 20, 2011 7.350 7.369 7.325 7.349 1,297,500 +0.05(+0.65%)
Jun 17, 2011 7.275 7.322 7.126 7.302 2,347,927 -0.31(-4.09%)
Jun 16, 2011 7.512 7.647 7.498 7.613 1,439,289 +0.07(+0.99%)
Jun 15, 2011 7.335 7.586 7.335 7.539 1,006,665 +0.09(+1.18%)
Jun 14, 2011 7.342 7.478 7.322 7.451 937,973 +0.17(+2.33%)
Jun 13, 2011 7.241 7.329 7.085 7.281 1,235,192 +0.03(+0.47%)
Jun 10, 2011 7.403 7.403 7.159 7.247 1,065,455 -0.14(-1.92%)
Jun 09, 2011 7.288 7.403 7.241 7.390 715,121 +0.12(+1.58%)
Jun 08, 2011 7.444 7.444 7.207 7.275 1,070,144 -0.17(-2.27%)
Jun 07, 2011 7.356 7.498 7.281 7.444 946,162 +0.09(+1.29%)
Jun 06, 2011 7.478 7.512 7.315 7.349 1,524,155 -0.16(-2.16%)
Jun 03, 2011 7.559 7.633 7.464 7.512 1,637,823 -0.16(-2.03%)
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%)
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.