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

Diana Shipping Inc (NY: DSX )

2.830 -0.040 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Sep 30, 2011 5.308 5.356 5.005 5.005 1,462,545 -0.41(-7.60%)
Sep 29, 2011 5.436 5.490 5.308 5.416 542,463 +0.10(+1.90%)
Sep 28, 2011 5.477 5.558 5.268 5.315 531,017 -0.16(-2.84%)
Sep 27, 2011 5.436 5.767 5.423 5.470 938,180 +0.15(+2.79%)
Sep 26, 2011 5.389 5.396 5.160 5.322 458,464 -0.03(-0.63%)
Sep 23, 2011 5.153 5.389 5.146 5.356 707,776 +0.19(+3.66%)
Sep 22, 2011 5.173 5.288 5.005 5.167 911,817 -0.03(-0.52%)
Sep 21, 2011 5.511 5.517 5.173 5.194 1,468,830 -0.34(-6.21%)
Sep 20, 2011 5.686 5.700 5.517 5.538 675,195 -0.15(-2.61%)
Sep 19, 2011 5.774 5.794 5.632 5.686 872,883 -0.22(-3.66%)
Sep 16, 2011 6.185 6.185 5.861 5.902 1,216,295 -0.27(-4.37%)
Sep 15, 2011 6.192 6.205 6.085 6.172 343,542 +0.03(+0.55%)
Sep 14, 2011 6.097 6.226 6.050 6.138 828,615 +0.07(+1.11%)
Sep 13, 2011 5.807 6.084 5.733 6.071 701,764 +0.26(+4.41%)
Sep 12, 2011 5.673 5.828 5.639 5.814 297,898 +0.05(+0.82%)
Sep 09, 2011 5.821 5.888 5.700 5.767 458,172 -0.12(-2.06%)
Sep 08, 2011 5.888 6.091 5.828 5.888 613,119 -0.07(-1.13%)
Sep 07, 2011 5.868 5.983 5.807 5.956 529,262 +0.18(+3.03%)
Sep 06, 2011 5.774 5.895 5.693 5.780 708,470 -0.16(-2.72%)
Sep 02, 2011 6.010 6.050 5.882 5.942 673,174 -0.19(-3.08%)
Sep 01, 2011 6.158 6.300 6.097 6.131 657,663 -0.03(-0.55%)
Aug 31, 2011 6.205 6.340 6.071 6.165 754,357 -0.01(-0.11%)
Aug 30, 2011 5.895 6.226 5.841 6.172 1,021,631 +0.26(+4.45%)
Aug 29, 2011 5.706 5.963 5.686 5.909 1,063,728 +0.24(+4.29%)
Aug 26, 2011 5.592 5.747 5.538 5.666 925,144 +0.03(+0.60%)
Aug 25, 2011 5.619 5.686 5.565 5.632 1,172,205 +0.07(+1.34%)
Aug 24, 2011 5.760 5.801 5.544 5.558 1,303,179 -0.24(-4.19%)
Aug 23, 2011 5.470 5.868 5.443 5.801 1,623,020 +0.36(+6.57%)
Aug 22, 2011 5.538 5.605 5.362 5.443 807,678 +0.02(+0.37%)
Aug 19, 2011 5.423 5.538 5.376 5.423 963,956 -0.08(-1.47%)
Aug 18, 2011 5.740 5.760 5.468 5.504 1,121,657 -0.42(-7.06%)
Aug 17, 2011 5.511 5.969 5.477 5.922 2,591,354 +0.41(+7.47%)
Aug 16, 2011 5.511 5.605 5.430 5.511 559,898 -0.03(-0.49%)
Aug 15, 2011 5.504 5.592 5.477 5.538 987,734 +0.10(+1.86%)
Aug 12, 2011 5.517 5.571 5.389 5.436 1,097,671 +0.03(+0.50%)
Aug 11, 2011 5.308 5.477 5.295 5.410 1,544,224 +0.12(+2.30%)
Aug 10, 2011 5.275 5.436 5.221 5.288 1,327,641 -0.10(-1.88%)
Aug 09, 2011 5.430 5.490 5.073 5.389 1,904,589 +0.20(+3.90%)
Aug 08, 2011 5.430 5.463 5.167 5.187 3,773,438 -0.55(-9.64%)
Aug 05, 2011 5.565 5.895 5.470 5.740 2,209,594 -0.01(-0.23%)
Aug 04, 2011 6.084 6.097 5.693 5.753 2,492,146 -0.42(-6.88%)
Aug 03, 2011 6.246 6.293 6.104 6.178 2,295,055 -0.07(-1.19%)
Aug 02, 2011 6.543 6.590 6.253 6.253 1,685,991 -0.31(-4.73%)
Aug 01, 2011 6.698 6.698 6.543 6.563 984,263 -0.05(-0.71%)
Jul 29, 2011 6.556 6.691 6.455 6.610 1,129,194 -0.01(-0.10%)
Jul 28, 2011 6.691 6.732 6.576 6.617 848,016 +0.03(+0.41%)
Jul 27, 2011 6.691 6.752 6.536 6.590 1,333,351 -0.11(-1.71%)
Jul 26, 2011 6.576 6.792 6.509 6.705 2,619,320 +0.14(+2.16%)
Jul 25, 2011 6.630 6.664 6.529 6.563 2,072,168 -0.13(-2.01%)
Jul 22, 2011 6.914 6.934 6.671 6.698 2,290,405 -0.36(-5.07%)
Jul 21, 2011 7.143 7.190 7.035 7.055 832,241 -0.03(-0.48%)
Jul 20, 2011 7.129 7.170 7.082 7.089 401,852 -0.03(-0.38%)
Jul 19, 2011 7.082 7.183 7.035 7.116 454,028 +0.05(+0.67%)
Jul 18, 2011 7.244 7.264 7.062 7.069 629,439 -0.20(-2.69%)
Jul 15, 2011 7.150 7.278 7.143 7.264 481,250 +0.11(+1.60%)
Jul 14, 2011 7.217 7.305 7.143 7.150 707,782 -0.07(-0.93%)
Jul 13, 2011 7.156 7.305 7.150 7.217 555,924 +0.06(+0.85%)
Jul 12, 2011 7.197 7.237 7.129 7.156 493,382 -0.05(-0.75%)
Jul 11, 2011 7.352 7.379 7.177 7.210 610,019 -0.21(-2.82%)
Jul 08, 2011 7.440 7.473 7.332 7.420 554,686 -0.05(-0.72%)
Jul 07, 2011 7.473 7.534 7.433 7.473 637,838 +0.05(+0.64%)
Jul 06, 2011 7.386 7.460 7.318 7.426 430,922 +0.04(+0.55%)
Jul 05, 2011 7.487 7.548 7.332 7.386 417,211 -0.12(-1.62%)
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.