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

Diana Shipping Inc (NY: DSX )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 (%)
Mar 31, 2011 8.146 8.188 8.085 8.140 725,468 +0.01(+0.17%)
Mar 30, 2011 8.126 8.126 8.126 8.126 912,726 +0.01(+0.08%)
Mar 29, 2011 8.250 8.277 8.105 8.119 628,102 -0.14(-1.75%)
Mar 28, 2011 8.332 8.387 8.256 8.263 449,703 -0.07(-0.83%)
Mar 25, 2011 8.311 8.415 8.284 8.332 739,570 +0.06(+0.75%)
Mar 24, 2011 8.126 8.318 8.078 8.270 1,012,624 +0.15(+1.86%)
Mar 23, 2011 8.119 8.177 8.071 8.119 334,549 -0.02(-0.25%)
Mar 22, 2011 8.105 8.222 8.085 8.140 512,180 +0.01(+0.17%)
Mar 21, 2011 8.050 8.159 8.043 8.126 773,297 +0.08(+0.94%)
Mar 18, 2011 7.981 8.105 7.968 8.050 1,025,128 +0.14(+1.83%)
Mar 17, 2011 8.119 8.160 7.885 7.906 1,447,394 -0.13(-1.63%)
Mar 16, 2011 8.195 8.277 8.016 8.036 1,300,400 -0.06(-0.76%)
Mar 15, 2011 8.181 8.525 8.043 8.098 3,436,864 -0.43(-5.00%)
Mar 14, 2011 8.525 8.600 8.442 8.525 766,964 -0.10(-1.12%)
Mar 11, 2011 8.573 8.641 8.531 8.621 618,492 -0.03(-0.40%)
Mar 10, 2011 8.408 8.703 8.274 8.655 1,886,523 +0.14(+1.61%)
Mar 09, 2011 8.476 8.518 8.387 8.518 380,387 +0.01(+0.16%)
Mar 08, 2011 8.360 8.538 8.325 8.504 708,257 +0.11(+1.31%)
Mar 07, 2011 8.566 8.593 8.353 8.394 554,996 -0.17(-2.01%)
Mar 04, 2011 8.552 8.593 8.456 8.566 489,319 +0.03(+0.40%)
Mar 03, 2011 8.504 8.628 8.504 8.531 777,488 +0.09(+1.06%)
Mar 02, 2011 8.387 8.540 8.366 8.442 641,037 +0.02(+0.24%)
Mar 01, 2011 8.573 8.628 8.353 8.421 769,236 -0.14(-1.69%)
Feb 28, 2011 8.470 8.628 8.449 8.566 695,015 +0.13(+1.55%)
Feb 25, 2011 8.401 8.456 8.339 8.435 426,240 +0.05(+0.66%)
Feb 24, 2011 8.277 8.470 8.250 8.380 849,402 +0.08(+0.99%)
Feb 23, 2011 8.277 8.511 7.926 8.298 1,560,687 +0.08(+0.92%)
Feb 22, 2011 8.483 8.559 8.201 8.222 1,433,188 -0.41(-4.78%)
Feb 18, 2011 8.648 8.683 8.593 8.635 1,037,923 -0.03(-0.32%)
Feb 17, 2011 8.662 8.703 8.552 8.662 663,310 -0.01(-0.08%)
Feb 16, 2011 8.696 8.731 8.648 8.669 1,164,383 -0.02(-0.24%)
Feb 15, 2011 8.456 8.690 8.456 8.690 1,473,416 +0.19(+2.27%)
Feb 14, 2011 8.394 8.538 8.325 8.497 1,163,275 +0.13(+1.56%)
Feb 11, 2011 8.236 8.366 8.215 8.366 708,982 +0.10(+1.16%)
Feb 10, 2011 8.236 8.284 8.146 8.270 742,331 -0.03(-0.33%)
Feb 09, 2011 8.401 8.456 8.256 8.298 838,974 -0.10(-1.23%)
Feb 08, 2011 8.387 8.428 8.339 8.401 708,787 +0.03(+0.41%)
Feb 07, 2011 8.339 8.401 8.318 8.366 983,752 +0.03(+0.33%)
Feb 04, 2011 8.318 8.387 8.243 8.339 842,668 -0.01(-0.08%)
Feb 03, 2011 8.366 8.366 8.181 8.346 1,354,439 +0.04(+0.50%)
Feb 02, 2011 8.071 8.353 8.043 8.305 2,051,396 +0.23(+2.90%)
Feb 01, 2011 8.085 8.120 7.995 8.071 1,108,927 +0.09(+1.12%)
Jan 31, 2011 8.071 8.098 7.954 7.981 1,092,104 -0.08(-0.94%)
Jan 28, 2011 7.968 8.098 7.920 8.057 2,091,412 +0.05(+0.69%)
Jan 27, 2011 8.195 8.195 7.981 8.002 2,060,275 -0.16(-1.94%)
Jan 26, 2011 7.981 8.174 7.975 8.160 1,272,942 +0.19(+2.42%)
Jan 25, 2011 8.064 8.098 7.837 7.968 2,700,620 -0.12(-1.53%)
Jan 24, 2011 8.181 8.250 8.064 8.091 1,862,518 -0.12(-1.51%)
Jan 21, 2011 8.208 8.305 8.188 8.215 1,441,056 +0.02(+0.25%)
Jan 20, 2011 8.256 8.305 8.126 8.195 1,938,957 -0.08(-0.91%)
Jan 19, 2011 8.497 8.525 8.270 8.270 1,806,996 -0.34(-3.91%)
Jan 18, 2011 8.483 8.628 8.483 8.607 1,169,933 +0.08(+0.89%)
Jan 14, 2011 8.552 8.586 8.483 8.531 897,052 -0.01(-0.08%)
Jan 13, 2011 8.559 8.559 8.428 8.538 1,026,917 +0.02(+0.24%)
Jan 12, 2011 8.525 8.559 8.476 8.518 1,023,640 +0.05(+0.65%)
Jan 11, 2011 8.545 8.593 8.435 8.463 889,794 -0.08(-0.97%)
Jan 10, 2011 8.531 8.580 8.442 8.545 1,298,766 -0.03(-0.40%)
Jan 07, 2011 8.566 8.621 8.449 8.580 1,391,020 -0.01(-0.16%)
Jan 06, 2011 8.483 8.655 8.442 8.593 1,863,399 +0.14(+1.63%)
Jan 05, 2011 8.401 8.470 8.318 8.456 1,963,424 +0.01(+0.16%)
Jan 04, 2011 8.353 8.463 8.332 8.442 2,210,623 +0.11(+1.32%)
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.