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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 11.00 11.05 10.54 10.69 4,743,019 -0.28(-2.57%)
Nov 27, 2009 10.79 11.20 10.73 10.97 2,776,310 -0.27(-2.39%)
Nov 25, 2009 11.27 11.32 11.10 11.24 2,538,289 -0.10(-0.85%)
Nov 24, 2009 11.43 11.48 10.99 11.34 4,351,445 +0.03(+0.30%)
Nov 23, 2009 12.13 12.31 11.19 11.30 6,581,520 -0.56(-4.70%)
Nov 20, 2009 11.45 11.93 11.21 11.86 5,369,159 +0.39(+3.36%)
Nov 19, 2009 12.03 12.03 11.32 11.47 8,604,965 -0.88(-7.12%)
Nov 18, 2009 12.26 12.54 12.02 12.35 10,081,191 +0.55(+4.66%)
Nov 17, 2009 11.52 11.83 11.43 11.80 5,596,430 +0.22(+1.90%)
Nov 16, 2009 11.43 11.69 11.42 11.58 5,470,301 +0.38(+3.37%)
Nov 13, 2009 10.73 11.33 10.65 11.21 6,249,033 +0.52(+4.82%)
Nov 12, 2009 11.02 11.19 10.60 10.69 5,697,183 -0.26(-2.39%)
Nov 11, 2009 10.18 11.01 10.14 10.95 8,230,326 +1.06(+10.70%)
Nov 10, 2009 9.865 9.920 9.404 9.893 3,636,561 +0.16(+1.62%)
Nov 09, 2009 9.349 9.879 9.349 9.734 3,055,719 +0.46(+4.97%)
Nov 06, 2009 9.157 9.384 9.081 9.274 1,270,785 +0.03(+0.30%)
Nov 05, 2009 9.013 9.343 8.971 9.246 1,621,992 +0.31(+3.46%)
Nov 04, 2009 9.205 9.343 8.937 8.937 1,630,172 -0.15(-1.66%)
Nov 03, 2009 8.696 9.123 8.669 9.088 1,300,541 +0.30(+3.44%)
Nov 02, 2009 8.910 8.985 8.531 8.786 2,397,636 -0.10(-1.08%)
Oct 30, 2009 9.205 9.212 8.758 8.882 2,092,009 -0.32(-3.44%)
Oct 29, 2009 9.143 9.398 9.109 9.198 1,987,490 +0.27(+3.08%)
Oct 28, 2009 9.349 9.397 8.786 8.923 2,615,477 -0.49(-5.26%)
Oct 27, 2009 9.618 9.796 9.260 9.418 2,091,537 -0.15(-1.58%)
Oct 26, 2009 9.975 10.09 9.473 9.569 2,022,199 -0.31(-3.13%)
Oct 23, 2009 10.04 10.09 9.803 9.879 1,706,896 -0.32(-3.10%)
Oct 22, 2009 10.26 10.37 9.838 10.20 2,328,596 -0.11(-1.07%)
Oct 21, 2009 10.22 10.68 10.22 10.31 3,985,959 +0.00(+0.00%)
Oct 20, 2009 10.14 10.31 10.11 10.31 2,990,110 +0.39(+3.95%)
Oct 19, 2009 9.858 9.982 9.748 9.913 1,429,828 +0.03(+0.35%)
Oct 16, 2009 9.927 9.961 9.707 9.879 1,774,954 -0.12(-1.17%)
Oct 15, 2009 9.707 10.00 9.624 9.996 2,432,201 +0.26(+2.68%)
Oct 14, 2009 9.824 9.886 9.693 9.734 1,797,432 +0.04(+0.43%)
Oct 13, 2009 9.563 9.796 9.556 9.693 1,622,243 +0.14(+1.44%)
Oct 12, 2009 9.624 9.783 9.473 9.556 1,280,759 -0.05(-0.57%)
Oct 09, 2009 9.851 9.858 9.487 9.611 1,764,134 -0.23(-2.31%)
Oct 08, 2009 9.906 10.04 9.686 9.838 4,237,801 -0.01(-0.07%)
Oct 07, 2009 9.130 9.851 9.130 9.844 4,739,448 +0.67(+7.35%)
Oct 06, 2009 8.868 9.191 8.868 9.171 3,851,096 +0.49(+5.71%)
Oct 05, 2009 8.738 8.906 8.647 8.676 1,921,845 +0.01(+0.08%)
Oct 02, 2009 8.765 8.916 8.456 8.669 2,106,544 -0.16(-1.87%)
Oct 01, 2009 8.985 9.212 8.786 8.834 2,818,160 -0.10(-1.15%)
Sep 30, 2009 8.944 9.088 8.786 8.937 3,406,976 +0.15(+1.72%)
Sep 29, 2009 8.442 8.868 8.442 8.786 3,219,350 +0.40(+4.80%)
Sep 28, 2009 8.449 8.449 8.284 8.384 2,413,051 +0.13(+1.54%)
Sep 25, 2009 8.511 8.552 8.201 8.256 5,001,989 -0.30(-3.53%)
Sep 24, 2009 9.033 9.116 8.456 8.559 4,434,957 -0.45(-5.03%)
Sep 23, 2009 9.645 9.679 8.944 9.013 3,375,165 -0.63(-6.56%)
Sep 22, 2009 9.514 9.666 9.356 9.645 1,310,070 +0.19(+1.96%)
Sep 21, 2009 9.425 9.597 9.274 9.459 1,330,637 -0.17(-1.78%)
Sep 18, 2009 9.961 9.968 9.542 9.631 2,025,821 -0.31(-3.11%)
Sep 17, 2009 9.968 10.28 9.776 9.941 1,698,231 +0.10(+0.98%)
Sep 16, 2009 9.707 10.08 9.652 9.844 2,810,574 +0.21(+2.21%)
Sep 15, 2009 9.439 9.652 9.281 9.631 1,910,014 +0.19(+2.04%)
Sep 14, 2009 9.246 9.473 9.075 9.439 1,420,581 +0.09(+0.96%)
Sep 11, 2009 9.501 9.810 9.322 9.349 3,736,805 -0.11(-1.16%)
Sep 10, 2009 9.398 9.508 9.246 9.459 1,891,916 +0.10(+1.03%)
Sep 09, 2009 9.102 9.501 9.013 9.363 2,346,047 +0.30(+3.26%)
Sep 08, 2009 8.868 9.068 8.861 9.068 1,294,284 +0.34(+3.94%)
Sep 04, 2009 8.731 8.758 8.593 8.724 1,495,207 +0.02(+0.24%)
Sep 03, 2009 8.779 8.779 8.628 8.703 908,897 +0.03(+0.32%)
Sep 02, 2009 8.593 8.834 8.525 8.676 1,115,713 +0.05(+0.56%)
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.