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

Diana Shipping Inc (NY: DSX )

2.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 29, 2010 8.991 9.220 8.924 9.207 997,768 +0.18(+2.02%)
Oct 28, 2010 9.079 9.099 8.876 9.025 498,658 -0.04(-0.45%)
Oct 27, 2010 9.106 9.153 8.944 9.065 629,906 -0.13(-1.39%)
Oct 25, 2010 9.153 9.261 9.092 9.193 1,085,452 +0.13(+1.49%)
Oct 22, 2010 8.944 9.133 8.910 9.059 1,399,383 +0.12(+1.36%)
Oct 21, 2010 9.106 9.106 8.822 8.937 1,351,727 -0.13(-1.49%)
Oct 20, 2010 9.153 9.227 9.025 9.072 1,018,330 -0.03(-0.30%)
Oct 19, 2010 9.335 9.423 9.025 9.099 1,025,043 -0.40(-4.19%)
Oct 18, 2010 9.436 9.497 9.382 9.497 646,520 +0.07(+0.72%)
Oct 15, 2010 9.463 9.537 9.328 9.430 1,227,172 +0.01(+0.07%)
Oct 14, 2010 9.396 9.483 9.288 9.423 1,279,630 -0.01(-0.14%)
Oct 13, 2010 9.315 9.436 9.220 9.436 2,077,707 +0.16(+1.67%)
Oct 12, 2010 9.335 9.335 9.018 9.281 2,560,761 -0.02(-0.22%)
Oct 11, 2010 8.984 9.376 8.951 9.301 2,382,409 +0.34(+3.84%)
Oct 08, 2010 8.957 9.005 8.836 8.957 964,360 +0.00(+0.00%)
Oct 07, 2010 8.620 8.991 8.620 8.957 3,136,077 +0.42(+4.98%)
Oct 06, 2010 8.553 8.593 8.478 8.532 648,139 -0.03(-0.39%)
Oct 05, 2010 8.519 8.620 8.485 8.566 813,507 +0.13(+1.52%)
Oct 04, 2010 8.492 8.694 8.384 8.438 746,387 -0.11(-1.34%)
Oct 01, 2010 8.553 8.701 8.506 8.553 604,000 -0.01(-0.16%)
Sep 30, 2010 8.715 8.742 8.404 8.566 1,053,396 -0.11(-1.32%)
Sep 29, 2010 8.701 8.762 8.634 8.681 522,110 -0.04(-0.46%)
Sep 28, 2010 8.782 8.782 8.546 8.721 778,704 +0.08(+0.94%)
Sep 27, 2010 8.566 8.736 8.451 8.640 1,040,565 +0.07(+0.87%)
Sep 24, 2010 8.431 8.593 8.377 8.566 1,164,140 +0.18(+2.09%)
Sep 23, 2010 8.350 8.418 8.263 8.391 878,581 -0.04(-0.48%)
Sep 22, 2010 8.478 8.505 8.323 8.431 723,152 -0.04(-0.48%)
Sep 21, 2010 8.458 8.559 8.357 8.472 965,105 +0.07(+0.80%)
Sep 20, 2010 8.168 8.438 8.168 8.404 1,070,382 +0.24(+2.89%)
Sep 17, 2010 8.168 8.296 8.081 8.168 971,111 -0.15(-1.78%)
Sep 15, 2010 8.317 8.357 8.209 8.317 828,911 +0.03(+0.33%)
Sep 14, 2010 8.357 8.445 8.222 8.290 1,000,422 -0.14(-1.68%)
Sep 13, 2010 8.317 8.472 8.263 8.431 879,227 +0.22(+2.63%)
Sep 10, 2010 8.337 8.431 8.188 8.215 719,660 -0.11(-1.38%)
Sep 09, 2010 8.458 8.492 8.330 8.330 930,570 -0.07(-0.80%)
Sep 08, 2010 8.229 8.512 8.229 8.398 996,273 +0.17(+2.05%)
Sep 07, 2010 8.364 8.377 8.202 8.229 859,200 -0.16(-1.85%)
Sep 03, 2010 8.344 8.526 8.256 8.384 806,609 +0.10(+1.22%)
Sep 02, 2010 8.303 8.357 8.209 8.283 675,958 -0.01(-0.16%)
Sep 01, 2010 8.141 8.411 8.141 8.296 1,051,468 +0.26(+3.19%)
Aug 31, 2010 8.040 8.177 7.898 8.040 4,151 +0.07(+0.85%)
Aug 30, 2010 8.060 8.128 7.946 7.973 642,419 -0.12(-1.50%)
Aug 27, 2010 8.094 8.128 7.925 8.094 623,970 +0.22(+2.83%)
Aug 26, 2010 7.993 8.060 7.831 7.871 730,324 -0.06(-0.77%)
Aug 25, 2010 8.054 8.087 7.722 7.932 1,360,879 -0.18(-2.16%)
Aug 24, 2010 8.128 8.256 7.986 8.107 970,361 -0.18(-2.12%)
Aug 23, 2010 8.431 8.580 8.283 8.283 358,177 -0.16(-1.84%)
Aug 20, 2010 8.323 8.465 8.323 8.438 571,419 -0.01(-0.16%)
Aug 19, 2010 8.519 8.708 8.418 8.451 729,036 -0.11(-1.34%)
Aug 18, 2010 8.640 8.681 8.465 8.566 397,908 +0.04(+0.47%)
Aug 17, 2010 8.458 8.566 8.438 8.526 526,098 +0.26(+3.18%)
Aug 16, 2010 8.290 8.472 8.242 8.263 541,208 -0.07(-0.81%)
Aug 13, 2010 8.330 8.499 8.310 8.330 755,193 -0.09(-1.04%)
Aug 12, 2010 8.425 8.532 8.317 8.418 709,717 -0.07(-0.79%)
Aug 11, 2010 8.769 8.775 8.445 8.485 1,482 -0.48(-5.34%)
Aug 10, 2010 8.883 9.005 8.775 8.964 817,233 -0.07(-0.75%)
Aug 09, 2010 8.822 9.045 8.775 9.032 1,116,794 +0.24(+2.68%)
Aug 06, 2010 8.796 8.843 8.620 8.796 882,756 -0.08(-0.91%)
Aug 05, 2010 8.863 8.897 8.664 8.876 992,907 +0.03(+0.38%)
Aug 04, 2010 8.836 8.870 8.735 8.843 148 +0.06(+0.69%)
Aug 03, 2010 8.978 9.018 8.708 8.782 700,738 -0.18(-1.96%)
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.