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 (%)
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%)
Jul 01, 2011 7.406 7.541 7.359 7.507 498,520 +0.11(+1.55%)
Jun 30, 2011 7.453 7.487 7.352 7.393 556,743 -0.03(-0.36%)
Jun 29, 2011 7.278 7.446 7.264 7.420 1,321,257 +0.13(+1.85%)
Jun 28, 2011 7.264 7.305 7.197 7.285 568,354 +0.07(+0.93%)
Jun 27, 2011 7.251 7.339 7.197 7.217 592,544 -0.05(-0.74%)
Jun 24, 2011 7.420 7.487 7.271 7.271 776,766 -0.11(-1.55%)
Jun 23, 2011 7.420 7.420 7.285 7.386 716,989 -0.09(-1.26%)
Jun 22, 2011 7.413 7.514 7.406 7.480 703,000 +0.06(+0.82%)
Jun 21, 2011 7.345 7.453 7.318 7.420 1,186,467 +0.10(+1.38%)
Jun 20, 2011 7.320 7.339 7.295 7.318 1,302,940 +0.05(+0.65%)
Jun 17, 2011 7.244 7.291 7.096 7.271 2,357,771 -0.31(-4.09%)
Jun 16, 2011 7.480 7.615 7.467 7.581 1,445,324 +0.07(+0.99%)
Jun 15, 2011 7.305 7.554 7.305 7.507 1,010,886 +0.09(+1.18%)
Jun 14, 2011 7.312 7.446 7.291 7.420 941,906 +0.17(+2.33%)
Jun 13, 2011 7.210 7.298 7.055 7.251 1,240,371 +0.03(+0.47%)
Jun 10, 2011 7.372 7.372 7.129 7.217 1,069,922 -0.14(-1.92%)
Jun 09, 2011 7.258 7.372 7.210 7.359 718,120 +0.11(+1.58%)
Jun 08, 2011 7.413 7.413 7.177 7.244 1,074,631 -0.17(-2.27%)
Jun 07, 2011 7.325 7.467 7.251 7.413 950,130 +0.09(+1.29%)
Jun 06, 2011 7.446 7.480 7.285 7.318 1,530,545 -0.16(-2.16%)
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.