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 (%)
Jan 29, 2010 9.442 9.530 8.907 8.981 4,123,653 -0.67(-6.92%)
Jan 28, 2010 9.808 9.903 9.638 9.649 2,888,407 -0.21(-2.16%)
Jan 27, 2010 9.828 9.943 9.544 9.862 2,224,793 +0.03(+0.34%)
Jan 26, 2010 9.862 10.03 9.811 9.828 1,475,922 -0.12(-1.16%)
Jan 25, 2010 10.00 10.05 9.821 9.943 1,180,855 +0.16(+1.59%)
Jan 22, 2010 9.882 10.13 9.760 9.787 2,004,171 -0.23(-2.30%)
Jan 21, 2010 10.23 10.36 9.909 10.02 2,435,400 -0.20(-1.92%)
Jan 20, 2010 10.47 10.47 10.16 10.21 2,951,339 -0.35(-3.27%)
Jan 19, 2010 10.87 10.87 10.44 10.56 3,266,134 -0.34(-3.11%)
Jan 15, 2010 10.89 10.90 10.90 10.90 1,774,468 +0.03(+0.25%)
Jan 14, 2010 10.97 11.19 10.85 10.87 1,935,656 -0.09(-0.80%)
Jan 13, 2010 11.03 11.08 10.74 10.96 1,749,559 +0.09(+0.87%)
Jan 12, 2010 10.93 10.97 10.71 10.86 2,618,454 -0.16(-1.41%)
Jan 11, 2010 11.14 11.26 10.90 11.02 2,913,752 +0.12(+1.12%)
Jan 08, 2010 10.38 11.00 10.38 10.90 3,326,873 +0.45(+4.34%)
Jan 07, 2010 10.72 10.72 10.41 10.44 2,348,079 -0.28(-2.65%)
Jan 06, 2010 10.76 10.80 10.57 10.73 2,493,427 +0.01(+0.13%)
Jan 05, 2010 10.35 10.79 10.35 10.72 3,168,614 +0.35(+3.33%)
Jan 04, 2010 10.03 10.43 10.03 10.37 3,269,822 +0.56(+5.73%)
Dec 31, 2009 9.828 9.808 9.808 9.808 1,015,458 -0.08(-0.82%)
Dec 30, 2009 9.964 10.08 9.808 9.889 1,209,678 -0.20(-1.95%)
Dec 29, 2009 9.815 10.11 9.801 10.09 1,735,834 +0.27(+2.76%)
Dec 28, 2009 9.991 10.07 9.767 9.815 1,641,574 -0.09(-0.96%)
Dec 24, 2009 10.02 10.12 9.855 9.909 827,538 -0.12(-1.15%)
Dec 23, 2009 9.699 10.04 9.686 10.02 2,165,385 +0.29(+2.99%)
Dec 22, 2009 9.997 9.997 9.659 9.733 3,726,641 -0.28(-2.77%)
Dec 21, 2009 10.10 10.22 9.936 10.01 2,467,142 -0.08(-0.81%)
Dec 18, 2009 10.20 10.28 10.05 10.09 1,943,689 -0.05(-0.53%)
Dec 17, 2009 10.09 10.18 9.923 10.15 1,664,327 -0.16(-1.51%)
Dec 16, 2009 10.45 10.59 10.14 10.30 2,779,910 -0.04(-0.39%)
Dec 15, 2009 10.28 10.53 10.20 10.34 2,134,215 +0.02(+0.20%)
Dec 14, 2009 10.15 10.32 10.15 10.32 2,858,077 +0.32(+3.18%)
Dec 11, 2009 10.04 10.16 9.916 10.00 2,124,622 +0.01(+0.07%)
Dec 10, 2009 10.24 10.30 9.923 9.997 2,765,543 -0.22(-2.19%)
Dec 09, 2009 10.15 10.32 10.03 10.22 2,682,598 +0.07(+0.67%)
Dec 08, 2009 10.38 10.47 10.11 10.15 4,858,351 -0.41(-3.85%)
Dec 07, 2009 10.72 10.75 10.54 10.56 1,376,830 -0.20(-1.83%)
Dec 04, 2009 11.11 11.17 10.43 10.76 2,949,835 -0.07(-0.69%)
Dec 03, 2009 11.11 11.24 10.81 10.83 2,486,982 -0.08(-0.75%)
Dec 02, 2009 11.01 11.20 10.76 10.91 2,612,985 -0.09(-0.80%)
Dec 01, 2009 10.76 11.07 10.70 11.00 4,902,781 +0.47(+4.44%)
Nov 30, 2009 10.84 10.88 10.38 10.53 4,813,975 -0.28(-2.57%)
Nov 27, 2009 10.63 11.03 10.57 10.81 2,817,844 -0.26(-2.38%)
Nov 25, 2009 11.11 11.15 10.94 11.07 2,576,262 -0.09(-0.85%)
Nov 24, 2009 11.26 11.31 10.83 11.17 4,416,543 +0.03(+0.30%)
Nov 23, 2009 11.95 12.12 11.03 11.14 6,679,980 -0.55(-4.70%)
Nov 20, 2009 11.28 11.76 11.05 11.68 5,449,483 +0.38(+3.36%)
Nov 19, 2009 11.85 11.85 11.15 11.30 8,733,696 -0.87(-7.12%)
Nov 18, 2009 12.08 12.35 11.84 12.17 10,232,006 +0.54(+4.66%)
Nov 17, 2009 11.35 11.66 11.26 11.63 5,680,153 +0.22(+1.90%)
Nov 16, 2009 11.26 11.51 11.25 11.41 5,552,137 +0.37(+3.37%)
Nov 13, 2009 10.57 11.16 10.49 11.04 6,342,519 +0.51(+4.82%)
Nov 12, 2009 10.86 11.03 10.44 10.53 5,782,414 -0.26(-2.39%)
Nov 11, 2009 10.03 10.84 9.991 10.79 8,353,452 +1.04(+10.70%)
Nov 10, 2009 9.720 9.774 9.266 9.747 3,690,964 +0.16(+1.62%)
Nov 09, 2009 9.212 9.733 9.212 9.591 3,101,433 +0.45(+4.97%)
Nov 06, 2009 9.022 9.246 8.948 9.137 1,289,796 +0.03(+0.30%)
Nov 05, 2009 8.880 9.205 8.839 9.110 1,646,258 +0.30(+3.46%)
Nov 04, 2009 9.069 9.205 8.805 8.805 1,654,559 -0.15(-1.66%)
Nov 03, 2009 8.568 8.988 8.541 8.954 1,319,997 +0.30(+3.44%)
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.