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

Diana Shipping Inc (NY: DSX )

2.865 -0.025 (-0.87%)
Streaming Delayed Price Updated: 3:00 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 (%)
Feb 26, 2010 9.450 9.483 9.322 9.382 1,143,409 -0.04(-0.43%)
Feb 25, 2010 9.180 9.423 9.099 9.423 1,446,062 +0.17(+1.81%)
Feb 24, 2010 9.247 9.308 9.146 9.256 1,106,773 +0.06(+0.60%)
Feb 23, 2010 9.652 9.652 9.099 9.200 3,185,681 -0.53(-5.41%)
Feb 22, 2010 9.888 9.949 9.679 9.726 1,850,432 -0.06(-0.62%)
Feb 19, 2010 9.605 9.848 9.578 9.787 1,318,698 +0.15(+1.54%)
Feb 18, 2010 9.605 9.713 9.504 9.639 981,104 -0.07(-0.69%)
Feb 17, 2010 9.726 9.767 9.517 9.706 1,285,045 +0.04(+0.42%)
Feb 16, 2010 9.328 9.693 9.281 9.666 1,727,500 +0.46(+4.98%)
Feb 12, 2010 9.119 9.207 9.207 9.207 1,314,452 -0.07(-0.73%)
Feb 11, 2010 9.106 9.315 9.052 9.274 953,998 +0.22(+2.46%)
Feb 10, 2010 9.274 9.281 8.978 9.052 1,799,030 -0.18(-1.97%)
Feb 09, 2010 9.106 9.274 9.005 9.234 1,553,503 +0.27(+3.01%)
Feb 08, 2010 9.153 9.362 8.917 8.964 1,303,352 -0.16(-1.77%)
Feb 05, 2010 9.126 9.322 8.822 9.126 2,068,507 +0.03(+0.37%)
Feb 04, 2010 9.571 9.578 9.092 9.092 1,570,510 -0.55(-5.73%)
Feb 03, 2010 9.659 9.747 9.551 9.645 1,113,305 -0.03(-0.28%)
Feb 02, 2010 9.632 9.720 9.524 9.672 2,404,548 +0.15(+1.56%)
Feb 01, 2010 9.234 9.544 9.146 9.524 2,894,316 +0.58(+6.49%)
Jan 29, 2010 9.403 9.490 8.870 8.944 4,140,944 -0.67(-6.92%)
Jan 28, 2010 9.767 9.861 9.598 9.609 2,900,518 -0.21(-2.16%)
Jan 27, 2010 9.787 9.902 9.504 9.821 2,234,122 +0.03(+0.34%)
Jan 26, 2010 9.821 9.989 9.770 9.787 1,482,111 -0.11(-1.16%)
Jan 25, 2010 9.962 10.01 9.780 9.902 1,185,806 +0.16(+1.59%)
Jan 22, 2010 9.841 10.08 9.720 9.747 2,012,574 -0.23(-2.30%)
Jan 21, 2010 10.19 10.31 9.868 9.976 2,445,611 -0.20(-1.92%)
Jan 20, 2010 10.43 10.43 10.12 10.17 2,963,714 -0.34(-3.27%)
Jan 19, 2010 10.83 10.83 10.39 10.52 3,279,829 -0.34(-3.11%)
Jan 15, 2010 10.85 10.85 10.85 10.85 1,781,909 +0.03(+0.25%)
Jan 14, 2010 10.92 11.14 10.81 10.83 1,943,772 -0.09(-0.80%)
Jan 13, 2010 10.98 11.03 10.70 10.91 1,756,895 +0.09(+0.87%)
Jan 12, 2010 10.88 10.93 10.66 10.82 2,629,433 -0.16(-1.41%)
Jan 11, 2010 11.09 11.21 10.86 10.97 2,925,969 +0.12(+1.12%)
Jan 08, 2010 10.33 10.95 10.33 10.85 3,340,822 +0.45(+4.34%)
Jan 07, 2010 10.68 10.68 10.37 10.40 2,357,924 -0.28(-2.65%)
Jan 06, 2010 10.72 10.75 10.52 10.68 2,503,882 +0.01(+0.13%)
Jan 05, 2010 10.31 10.74 10.31 10.67 3,181,900 +0.34(+3.33%)
Jan 04, 2010 9.989 10.39 9.989 10.33 3,283,533 +0.56(+5.73%)
Dec 31, 2009 9.787 9.767 9.767 9.767 1,019,716 -0.08(-0.82%)
Dec 30, 2009 9.922 10.04 9.767 9.848 1,214,750 -0.20(-1.95%)
Dec 29, 2009 9.774 10.06 9.760 10.04 1,743,113 +0.27(+2.76%)
Dec 28, 2009 9.949 10.02 9.726 9.774 1,648,458 -0.09(-0.96%)
Dec 24, 2009 9.983 10.08 9.814 9.868 831,008 -0.11(-1.15%)
Dec 23, 2009 9.659 9.996 9.645 9.983 2,174,464 +0.29(+2.99%)
Dec 22, 2009 9.956 9.956 9.618 9.693 3,742,267 -0.28(-2.77%)
Dec 21, 2009 10.06 10.18 9.895 9.969 2,477,487 -0.08(-0.81%)
Dec 18, 2009 10.16 10.24 10.01 10.05 1,951,839 -0.05(-0.53%)
Dec 17, 2009 10.04 10.14 9.881 10.10 1,671,306 -0.16(-1.51%)
Dec 16, 2009 10.41 10.55 10.10 10.26 2,791,566 -0.04(-0.39%)
Dec 15, 2009 10.24 10.49 10.16 10.30 2,143,164 +0.02(+0.20%)
Dec 14, 2009 10.11 10.28 10.10 10.28 2,870,061 +0.32(+3.18%)
Dec 11, 2009 10.00 10.12 9.875 9.962 2,133,530 +0.01(+0.07%)
Dec 10, 2009 10.20 10.25 9.881 9.956 2,777,139 -0.22(-2.19%)
Dec 09, 2009 10.11 10.27 9.989 10.18 2,693,846 +0.07(+0.67%)
Dec 08, 2009 10.33 10.43 10.06 10.11 4,878,722 -0.40(-3.85%)
Dec 07, 2009 10.67 10.70 10.50 10.52 1,382,603 -0.20(-1.83%)
Dec 04, 2009 11.06 11.12 10.39 10.71 2,962,203 -0.07(-0.69%)
Dec 03, 2009 11.06 11.19 10.77 10.79 2,497,409 -0.08(-0.74%)
Dec 02, 2009 10.97 11.15 10.71 10.87 2,623,941 -0.09(-0.80%)
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.