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: 4:10 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 (%)
Jun 30, 2011 7.484 7.518 7.383 7.424 554,418 -0.03(-0.36%)
Jun 29, 2011 7.308 7.478 7.295 7.451 1,315,740 +0.14(+1.85%)
Jun 28, 2011 7.295 7.335 7.227 7.315 565,981 +0.07(+0.93%)
Jun 27, 2011 7.281 7.369 7.227 7.247 590,070 -0.05(-0.74%)
Jun 24, 2011 7.451 7.518 7.302 7.302 773,523 -0.12(-1.55%)
Jun 23, 2011 7.451 7.451 7.315 7.417 713,995 -0.09(-1.26%)
Jun 22, 2011 7.444 7.545 7.437 7.512 700,065 +0.06(+0.82%)
Jun 21, 2011 7.376 7.484 7.349 7.451 1,181,513 +0.10(+1.38%)
Jun 20, 2011 7.350 7.369 7.325 7.349 1,297,500 +0.05(+0.65%)
Jun 17, 2011 7.275 7.322 7.126 7.302 2,347,927 -0.31(-4.09%)
Jun 16, 2011 7.512 7.647 7.498 7.613 1,439,289 +0.07(+0.99%)
Jun 15, 2011 7.335 7.586 7.335 7.539 1,006,665 +0.09(+1.18%)
Jun 14, 2011 7.342 7.478 7.322 7.451 937,973 +0.17(+2.33%)
Jun 13, 2011 7.241 7.329 7.085 7.281 1,235,192 +0.03(+0.47%)
Jun 10, 2011 7.403 7.403 7.159 7.247 1,065,455 -0.14(-1.92%)
Jun 09, 2011 7.288 7.403 7.241 7.390 715,121 +0.12(+1.58%)
Jun 08, 2011 7.444 7.444 7.207 7.275 1,070,144 -0.17(-2.27%)
Jun 07, 2011 7.356 7.498 7.281 7.444 946,162 +0.09(+1.29%)
Jun 06, 2011 7.478 7.512 7.315 7.349 1,524,155 -0.16(-2.16%)
Jun 03, 2011 7.559 7.633 7.464 7.512 1,637,823 -0.16(-2.03%)
May 24, 2011 7.776 7.783 7.600 7.667 840,279 -0.07(-0.96%)
May 23, 2011 7.620 7.789 7.552 7.742 869,464 +0.02(+0.26%)
May 20, 2011 7.769 7.789 7.701 7.722 538,819 -0.05(-0.70%)
May 19, 2011 7.708 7.789 7.694 7.776 861,341 +0.11(+1.41%)
May 18, 2011 7.593 7.688 7.573 7.667 529,203 +0.12(+1.62%)
May 17, 2011 7.545 7.633 7.505 7.545 738,702 -0.03(-0.45%)
May 16, 2011 7.640 7.749 7.579 7.579 634,971 -0.08(-1.06%)
May 13, 2011 7.566 7.789 7.552 7.661 1,025,808 +0.04(+0.53%)
May 12, 2011 7.573 7.688 7.539 7.620 682,644 +0.01(+0.09%)
May 11, 2011 7.708 7.715 7.552 7.613 644,673 -0.12(-1.49%)
May 10, 2011 7.620 7.728 7.573 7.728 654,765 +0.15(+1.97%)
May 09, 2011 7.593 7.613 7.505 7.579 940,044 +0.00(+0.00%)
May 06, 2011 7.600 7.688 7.512 7.579 811,712 +0.05(+0.63%)
May 05, 2011 7.424 7.627 7.383 7.532 1,013,078 +0.03(+0.36%)
May 04, 2011 7.613 7.677 7.349 7.505 1,068,900 -0.12(-1.51%)
May 03, 2011 7.640 7.688 7.620 7.620 444,671 -0.05(-0.71%)
May 02, 2011 7.722 7.722 7.674 7.674 740,652 +0.05(+0.62%)
Apr 29, 2011 7.647 7.688 7.600 7.627 395,100 -0.06(-0.79%)
Apr 28, 2011 7.627 7.714 7.613 7.688 495,445 +0.07(+0.89%)
Apr 27, 2011 7.620 7.694 7.573 7.620 548,679 -0.02(-0.27%)
Apr 26, 2011 7.640 7.688 7.606 7.640 895,689 +0.01(+0.09%)
Apr 25, 2011 7.613 7.667 7.545 7.633 566,916 +0.05(+0.71%)
Apr 21, 2011 7.518 7.674 7.512 7.579 720,227 +0.07(+0.90%)
Apr 20, 2011 7.545 7.606 7.484 7.512 883,322 +0.00(+0.00%)
Apr 19, 2011 7.654 7.667 7.457 7.512 1,253,548 -0.16(-2.12%)
Apr 18, 2011 7.789 7.789 7.586 7.674 985,837 -0.12(-1.48%)
Apr 15, 2011 7.864 7.871 7.742 7.789 839,877 -0.09(-1.12%)
Apr 14, 2011 7.830 7.952 7.823 7.877 827,377 +0.01(+0.17%)
Apr 13, 2011 7.938 7.965 7.837 7.864 898,091 -0.04(-0.51%)
Apr 12, 2011 7.918 7.938 7.789 7.904 1,139,128 -0.08(-1.02%)
Apr 11, 2011 8.135 8.135 7.925 7.986 773,419 -0.15(-1.83%)
Apr 08, 2011 8.236 8.236 8.074 8.135 497,176 -0.07(-0.91%)
Apr 07, 2011 8.230 8.311 8.162 8.209 1,232,627 -0.01(-0.08%)
Apr 06, 2011 8.148 8.257 8.114 8.216 1,097,520 +0.10(+1.25%)
Apr 05, 2011 8.108 8.230 8.047 8.114 1,157,885 +0.01(+0.17%)
Apr 04, 2011 8.067 8.149 8.033 8.101 791,102 +0.07(+0.84%)
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.