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 (%)
Sep 30, 2011 5.331 5.378 5.026 5.026 1,456,439 -0.41(-7.60%)
Sep 29, 2011 5.459 5.513 5.331 5.439 540,198 +0.10(+1.90%)
Sep 28, 2011 5.500 5.581 5.290 5.337 528,800 -0.16(-2.84%)
Sep 27, 2011 5.459 5.791 5.446 5.493 934,263 +0.15(+2.79%)
Sep 26, 2011 5.412 5.419 5.182 5.344 456,550 -0.03(-0.63%)
Sep 23, 2011 5.175 5.412 5.168 5.378 704,821 +0.19(+3.66%)
Sep 22, 2011 5.195 5.310 5.026 5.188 908,010 -0.03(-0.52%)
Sep 21, 2011 5.534 5.541 5.195 5.215 1,462,697 -0.35(-6.21%)
Sep 20, 2011 5.710 5.723 5.541 5.561 672,375 -0.15(-2.61%)
Sep 19, 2011 5.798 5.818 5.656 5.710 869,238 -0.22(-3.66%)
Sep 16, 2011 6.211 6.211 5.886 5.927 1,211,217 -0.27(-4.37%)
Sep 15, 2011 6.218 6.231 6.110 6.198 342,108 +0.03(+0.55%)
Sep 14, 2011 6.123 6.252 6.076 6.164 825,155 +0.07(+1.11%)
Sep 13, 2011 5.832 6.110 5.757 6.096 698,834 +0.26(+4.41%)
Sep 12, 2011 5.696 5.852 5.662 5.839 296,654 +0.05(+0.82%)
Sep 09, 2011 5.845 5.913 5.723 5.791 456,259 -0.12(-2.06%)
Sep 08, 2011 5.913 6.116 5.852 5.913 610,559 -0.07(-1.13%)
Sep 07, 2011 5.893 6.008 5.832 5.981 527,052 +0.18(+3.03%)
Sep 06, 2011 5.798 5.920 5.717 5.805 705,511 -0.16(-2.72%)
Sep 02, 2011 6.035 6.076 5.906 5.967 670,363 -0.19(-3.08%)
Sep 01, 2011 6.184 6.326 6.123 6.157 654,917 -0.03(-0.55%)
Aug 31, 2011 6.231 6.367 6.096 6.191 751,207 -0.01(-0.11%)
Aug 30, 2011 5.920 6.252 5.866 6.198 1,017,366 +0.26(+4.45%)
Aug 29, 2011 5.730 5.988 5.710 5.933 1,059,286 +0.24(+4.29%)
Aug 26, 2011 5.615 5.771 5.561 5.690 921,281 +0.03(+0.60%)
Aug 25, 2011 5.642 5.710 5.588 5.656 1,167,310 +0.07(+1.34%)
Aug 24, 2011 5.784 5.825 5.568 5.581 1,297,737 -0.24(-4.19%)
Aug 23, 2011 5.493 5.893 5.466 5.825 1,616,243 +0.36(+6.57%)
Aug 22, 2011 5.561 5.629 5.385 5.466 804,305 +0.02(+0.37%)
Aug 19, 2011 5.446 5.561 5.398 5.446 959,931 -0.08(-1.47%)
Aug 18, 2011 5.764 5.784 5.491 5.527 1,116,973 -0.42(-7.06%)
Aug 17, 2011 5.534 5.994 5.500 5.947 2,580,534 +0.41(+7.47%)
Aug 16, 2011 5.534 5.629 5.452 5.534 557,560 -0.03(-0.49%)
Aug 15, 2011 5.527 5.615 5.500 5.561 983,610 +0.10(+1.86%)
Aug 12, 2011 5.541 5.595 5.412 5.459 1,093,088 +0.03(+0.50%)
Aug 11, 2011 5.331 5.500 5.317 5.432 1,537,776 +0.12(+2.30%)
Aug 10, 2011 5.297 5.459 5.243 5.310 1,322,098 -0.10(-1.88%)
Aug 09, 2011 5.452 5.513 5.094 5.412 1,896,637 +0.20(+3.90%)
Aug 08, 2011 5.452 5.486 5.188 5.209 3,757,682 -0.56(-9.64%)
Aug 05, 2011 5.588 5.920 5.493 5.764 2,200,368 -0.01(-0.23%)
Aug 04, 2011 6.110 6.123 5.717 5.778 2,481,740 -0.43(-6.88%)
Aug 03, 2011 6.272 6.319 6.130 6.204 2,285,472 -0.07(-1.19%)
Aug 02, 2011 6.570 6.618 6.279 6.279 1,678,951 -0.31(-4.73%)
Aug 01, 2011 6.726 6.726 6.570 6.590 980,153 -0.05(-0.71%)
Jul 29, 2011 6.584 6.719 6.482 6.638 1,124,479 -0.01(-0.10%)
Jul 28, 2011 6.719 6.760 6.604 6.645 844,475 +0.03(+0.41%)
Jul 27, 2011 6.719 6.780 6.563 6.618 1,327,783 -0.12(-1.71%)
Jul 26, 2011 6.604 6.821 6.536 6.733 2,608,383 +0.14(+2.16%)
Jul 25, 2011 6.658 6.692 6.557 6.590 2,063,515 -0.14(-2.01%)
Jul 22, 2011 6.943 6.963 6.699 6.726 2,280,841 -0.36(-5.07%)
Jul 21, 2011 7.173 7.220 7.065 7.085 828,766 -0.03(-0.48%)
Jul 20, 2011 7.159 7.200 7.112 7.119 400,174 -0.03(-0.38%)
Jul 19, 2011 7.112 7.213 7.065 7.146 452,133 +0.05(+0.67%)
Jul 18, 2011 7.275 7.295 7.092 7.098 626,811 -0.20(-2.69%)
Jul 15, 2011 7.180 7.308 7.173 7.295 479,240 +0.12(+1.60%)
Jul 14, 2011 7.247 7.335 7.173 7.180 704,826 -0.07(-0.93%)
Jul 13, 2011 7.186 7.335 7.180 7.247 553,603 +0.06(+0.85%)
Jul 12, 2011 7.227 7.268 7.159 7.186 491,322 -0.05(-0.75%)
Jul 11, 2011 7.383 7.410 7.207 7.241 607,472 -0.21(-2.82%)
Jul 08, 2011 7.471 7.505 7.363 7.451 552,370 -0.05(-0.72%)
Jul 07, 2011 7.505 7.566 7.464 7.505 635,175 +0.05(+0.64%)
Jul 06, 2011 7.417 7.491 7.349 7.457 429,123 +0.04(+0.55%)
Jul 05, 2011 7.518 7.579 7.363 7.417 415,469 -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.