Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.910 +0.010 (+0.34%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 18, 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 28, 2011 8.527 8.687 8.507 8.624 690,300 +0.13(+1.55%)
Feb 25, 2011 8.458 8.514 8.396 8.493 423,348 +0.06(+0.66%)
Feb 24, 2011 8.334 8.527 8.306 8.437 843,639 +0.08(+0.99%)
Feb 23, 2011 8.334 8.569 7.981 8.354 1,550,099 +0.08(+0.92%)
Feb 22, 2011 8.541 8.617 8.257 8.278 1,423,464 -0.42(-4.78%)
Feb 18, 2011 8.707 8.742 8.652 8.694 1,030,881 -0.03(-0.32%)
Feb 17, 2011 8.721 8.763 8.610 8.721 658,810 -0.01(-0.08%)
Feb 16, 2011 8.756 8.790 8.707 8.728 1,156,483 -0.02(-0.24%)
Feb 15, 2011 8.514 8.749 8.514 8.749 1,463,419 +0.19(+2.27%)
Feb 14, 2011 8.451 8.597 8.382 8.555 1,155,383 +0.13(+1.56%)
Feb 11, 2011 8.292 8.424 8.271 8.424 704,172 +0.10(+1.16%)
Feb 10, 2011 8.292 8.341 8.202 8.327 737,295 -0.03(-0.33%)
Feb 09, 2011 8.458 8.514 8.313 8.354 833,281 -0.10(-1.23%)
Feb 08, 2011 8.444 8.486 8.396 8.458 703,979 +0.03(+0.41%)
Feb 07, 2011 8.396 8.458 8.375 8.424 977,078 +0.03(+0.33%)
Feb 04, 2011 8.375 8.444 8.299 8.396 836,951 -0.01(-0.08%)
Feb 03, 2011 8.424 8.424 8.237 8.403 1,345,250 +0.04(+0.50%)
Feb 02, 2011 8.126 8.410 8.098 8.361 2,037,478 +0.24(+2.90%)
Feb 01, 2011 8.140 8.175 8.050 8.126 1,101,404 +0.09(+1.12%)
Jan 31, 2011 8.126 8.154 8.008 8.036 1,084,695 -0.08(-0.94%)
Jan 28, 2011 8.022 8.154 7.974 8.112 2,077,222 +0.06(+0.69%)
Jan 27, 2011 8.251 8.251 8.036 8.057 2,046,297 -0.16(-1.94%)
Jan 26, 2011 8.036 8.230 8.029 8.216 1,264,306 +0.19(+2.42%)
Jan 25, 2011 8.119 8.154 7.891 8.022 2,682,298 -0.12(-1.53%)
Jan 24, 2011 8.237 8.306 8.119 8.147 1,849,881 -0.12(-1.51%)
Jan 21, 2011 8.264 8.361 8.244 8.271 1,431,279 +0.02(+0.25%)
Jan 20, 2011 8.313 8.361 8.181 8.251 1,925,802 -0.08(-0.91%)
Jan 19, 2011 8.555 8.583 8.327 8.327 1,794,736 -0.34(-3.91%)
Jan 18, 2011 8.541 8.687 8.541 8.666 1,161,995 +0.08(+0.89%)
Jan 14, 2011 8.610 8.645 8.541 8.590 890,966 -0.01(-0.08%)
Jan 13, 2011 8.617 8.617 8.486 8.597 1,019,950 +0.02(+0.24%)
Jan 12, 2011 8.583 8.617 8.534 8.576 1,016,695 +0.06(+0.65%)
Jan 11, 2011 8.604 8.652 8.493 8.520 883,757 -0.08(-0.97%)
Jan 10, 2011 8.590 8.638 8.500 8.604 1,289,954 -0.03(-0.40%)
Jan 07, 2011 8.624 8.680 8.507 8.638 1,381,582 -0.01(-0.16%)
Jan 06, 2011 8.541 8.714 8.500 8.652 1,850,757 +0.14(+1.63%)
Jan 05, 2011 8.458 8.527 8.375 8.514 1,950,102 +0.01(+0.16%)
Jan 04, 2011 8.410 8.520 8.389 8.500 2,195,624 +0.11(+1.32%)
Jan 03, 2011 8.396 8.417 8.292 8.389 1,658,246 +0.07(+0.83%)
Dec 31, 2010 8.181 8.365 8.167 8.320 2,875,639 +0.14(+1.69%)
Dec 30, 2010 8.271 8.299 8.133 8.181 2,567,795 -0.07(-0.84%)
Dec 29, 2010 8.375 8.417 8.209 8.251 2,971,330 -0.11(-1.32%)
Dec 28, 2010 8.714 8.756 8.341 8.361 3,884,569 -0.38(-4.35%)
Dec 27, 2010 8.801 8.839 8.659 8.742 1,303,906 -0.12(-1.33%)
Dec 23, 2010 8.970 9.081 8.845 8.860 1,589,380 -0.10(-1.08%)
Dec 22, 2010 8.860 8.976 8.860 8.957 647,190 +0.03(+0.39%)
Dec 21, 2010 8.783 8.946 8.756 8.922 889,277 +0.18(+2.06%)
Dec 20, 2010 8.797 8.839 8.694 8.742 849,484 -0.06(-0.63%)
Dec 17, 2010 8.756 8.860 8.742 8.797 654,720 +0.04(+0.47%)
Dec 16, 2010 8.860 8.908 8.742 8.756 1,503,463 -0.10(-1.17%)
Dec 15, 2010 8.970 9.040 8.839 8.860 1,147,186 -0.13(-1.46%)
Dec 14, 2010 9.060 9.095 8.991 8.991 780,822 -0.08(-0.92%)
Dec 13, 2010 9.123 9.143 9.019 9.074 1,186,059 +0.01(+0.08%)
Dec 10, 2010 9.026 9.130 9.005 9.067 827,744 +0.07(+0.77%)
Dec 09, 2010 9.060 9.067 8.936 8.998 897,661 -0.03(-0.31%)
Dec 08, 2010 9.053 9.136 8.998 9.026 668,078 -0.08(-0.91%)
Dec 07, 2010 9.282 9.303 9.081 9.109 885,972 -0.04(-0.45%)
Dec 06, 2010 9.109 9.275 9.109 9.150 1,070,461 +0.05(+0.53%)
Dec 03, 2010 9.247 9.289 9.040 9.102 2,111,810 -0.18(-1.94%)
Dec 02, 2010 9.420 9.510 9.268 9.282 1,101,024 -0.08(-0.89%)
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.