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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2011 8.026 8.067 7.966 8.020 736,321 +0.01(+0.17%)
Mar 30, 2011 8.006 8.006 8.006 8.006 926,380 +0.01(+0.08%)
Mar 29, 2011 8.128 8.155 7.986 7.999 637,499 -0.14(-1.75%)
Mar 28, 2011 8.209 8.263 8.135 8.142 456,430 -0.07(-0.83%)
Mar 25, 2011 8.189 8.291 8.162 8.209 750,634 +0.06(+0.75%)
Mar 24, 2011 8.006 8.196 7.959 8.148 1,027,773 +0.15(+1.86%)
Mar 23, 2011 7.999 8.057 7.952 7.999 339,554 -0.02(-0.25%)
Mar 22, 2011 7.986 8.101 7.965 8.020 519,843 +0.01(+0.17%)
Mar 21, 2011 7.932 8.039 7.925 8.006 784,866 +0.07(+0.94%)
Mar 18, 2011 7.864 7.986 7.850 7.932 1,040,464 +0.14(+1.83%)
Mar 17, 2011 7.999 8.040 7.769 7.789 1,469,047 -0.13(-1.63%)
Mar 16, 2011 8.074 8.155 7.898 7.918 1,319,854 -0.06(-0.76%)
Mar 15, 2011 8.060 8.399 7.925 7.979 3,488,280 -0.42(-5.00%)
Mar 14, 2011 8.399 8.473 8.318 8.399 778,438 -0.09(-1.12%)
Mar 11, 2011 8.446 8.514 8.406 8.494 627,744 -0.03(-0.40%)
Mar 10, 2011 8.284 8.575 8.152 8.528 1,914,746 +0.14(+1.61%)
Mar 09, 2011 8.351 8.392 8.263 8.392 386,078 +0.01(+0.16%)
Mar 08, 2011 8.236 8.412 8.203 8.379 718,852 +0.11(+1.31%)
Mar 07, 2011 8.440 8.467 8.230 8.270 563,299 -0.17(-2.01%)
Mar 04, 2011 8.426 8.467 8.331 8.440 496,640 +0.03(+0.40%)
Mar 03, 2011 8.379 8.500 8.379 8.406 789,119 +0.09(+1.06%)
Mar 02, 2011 8.263 8.414 8.243 8.318 650,627 +0.02(+0.24%)
Mar 01, 2011 8.446 8.500 8.230 8.297 780,744 -0.14(-1.69%)
Feb 28, 2011 8.345 8.500 8.324 8.440 705,413 +0.13(+1.55%)
Feb 25, 2011 8.277 8.331 8.216 8.311 432,616 +0.05(+0.66%)
Feb 24, 2011 8.155 8.345 8.128 8.257 862,109 +0.08(+0.99%)
Feb 23, 2011 8.155 8.385 7.810 8.175 1,584,035 +0.07(+0.92%)
Feb 22, 2011 8.358 8.433 8.081 8.101 1,454,629 -0.41(-4.78%)
Feb 18, 2011 8.521 8.555 8.467 8.507 1,053,450 -0.03(-0.32%)
Feb 17, 2011 8.534 8.575 8.426 8.534 673,233 -0.01(-0.08%)
Feb 16, 2011 8.568 8.602 8.521 8.541 1,181,803 -0.02(-0.24%)
Feb 15, 2011 8.331 8.561 8.331 8.561 1,495,458 +0.19(+2.27%)
Feb 14, 2011 8.270 8.412 8.202 8.372 1,180,678 +0.13(+1.56%)
Feb 11, 2011 8.114 8.243 8.094 8.243 719,589 +0.09(+1.16%)
Feb 10, 2011 8.114 8.162 8.026 8.148 753,436 -0.03(-0.33%)
Feb 09, 2011 8.277 8.331 8.135 8.175 851,525 -0.10(-1.23%)
Feb 08, 2011 8.263 8.304 8.216 8.277 719,391 +0.03(+0.41%)
Feb 07, 2011 8.216 8.277 8.196 8.243 998,469 +0.03(+0.33%)
Feb 04, 2011 8.196 8.263 8.121 8.216 855,275 -0.01(-0.08%)
Feb 03, 2011 8.243 8.243 8.060 8.223 1,374,701 +0.04(+0.50%)
Feb 02, 2011 7.952 8.230 7.925 8.182 2,082,085 +0.23(+2.90%)
Feb 01, 2011 7.965 8.000 7.877 7.952 1,125,517 +0.09(+1.12%)
Jan 31, 2011 7.952 7.979 7.837 7.864 1,108,442 -0.07(-0.94%)
Jan 28, 2011 7.850 7.979 7.803 7.938 2,122,699 +0.05(+0.69%)
Jan 27, 2011 8.074 8.074 7.864 7.884 2,091,097 -0.16(-1.94%)
Jan 26, 2011 7.864 8.053 7.857 8.040 1,291,985 +0.19(+2.42%)
Jan 25, 2011 7.945 7.979 7.722 7.850 2,741,022 -0.12(-1.53%)
Jan 24, 2011 8.060 8.128 7.945 7.972 1,890,381 -0.12(-1.51%)
Jan 21, 2011 8.087 8.182 8.067 8.094 1,462,614 +0.02(+0.25%)
Jan 20, 2011 8.135 8.182 8.006 8.074 1,967,964 -0.07(-0.91%)
Jan 19, 2011 8.372 8.399 8.148 8.148 1,834,029 -0.33(-3.91%)
Jan 18, 2011 8.358 8.500 8.358 8.480 1,187,435 +0.07(+0.89%)
Jan 14, 2011 8.426 8.460 8.358 8.406 910,472 -0.01(-0.08%)
Jan 13, 2011 8.433 8.433 8.304 8.412 1,042,280 +0.02(+0.24%)
Jan 12, 2011 8.399 8.433 8.351 8.392 1,038,953 +0.05(+0.65%)
Jan 11, 2011 8.419 8.467 8.311 8.338 903,105 -0.08(-0.97%)
Jan 10, 2011 8.406 8.453 8.318 8.419 1,318,196 -0.03(-0.40%)
Jan 07, 2011 8.440 8.494 8.324 8.453 1,411,830 -0.01(-0.16%)
Jan 06, 2011 8.358 8.528 8.318 8.467 1,891,276 +0.14(+1.63%)
Jan 05, 2011 8.277 8.345 8.196 8.331 1,992,797 +0.01(+0.16%)
Jan 04, 2011 8.230 8.338 8.209 8.318 2,243,694 +0.11(+1.32%)
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.