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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2008 8.394 9.143 8.091 8.772 2,539,742 +0.38(+4.50%)
Dec 30, 2008 7.961 8.456 7.810 8.394 1,243,778 +0.33(+4.09%)
Dec 29, 2008 8.373 8.518 7.906 8.064 1,159,788 -0.31(-3.69%)
Dec 26, 2008 8.140 8.559 8.126 8.373 745,619 +0.05(+0.59%)
Dec 24, 2008 8.270 8.593 8.181 8.324 418,607 -0.10(-1.16%)
Dec 23, 2008 8.195 8.992 7.913 8.421 1,601,788 +0.01(+0.16%)
Dec 22, 2008 9.033 9.033 7.988 8.408 2,672,107 -0.70(-7.70%)
Dec 19, 2008 9.349 9.563 8.600 9.109 2,417,540 -0.14(-1.49%)
Dec 18, 2008 10.42 10.79 8.903 9.246 4,632,645 -0.98(-9.61%)
Dec 17, 2008 9.288 10.48 9.061 10.23 6,212,763 +0.93(+9.98%)
Dec 16, 2008 9.006 9.308 8.855 9.301 3,700,071 +0.60(+6.87%)
Dec 15, 2008 8.160 8.848 8.119 8.703 4,985,307 +1.07(+14.05%)
Dec 12, 2008 6.607 8.181 6.297 7.631 5,275,116 +0.60(+8.61%)
Dec 11, 2008 7.775 7.899 6.820 7.026 3,533,958 -0.74(-9.56%)
Dec 10, 2008 7.789 8.456 7.631 7.768 5,894,660 +0.55(+7.62%)
Dec 09, 2008 6.758 7.768 6.620 7.218 5,982,521 +0.60(+9.15%)
Dec 08, 2008 6.063 7.081 6.029 6.613 4,711,240 +1.05(+18.91%)
Dec 05, 2008 5.060 5.568 4.895 5.562 2,099,927 +0.32(+6.03%)
Dec 04, 2008 5.424 5.665 5.067 5.245 1,541,656 +0.03(+0.53%)
Dec 03, 2008 5.115 5.493 4.860 5.218 1,816,934 +0.24(+4.83%)
Dec 02, 2008 5.342 5.507 4.812 4.977 2,405,762 -0.27(-5.24%)
Dec 01, 2008 6.022 6.022 5.053 5.252 2,879,980 -0.82(-13.57%)
Nov 28, 2008 6.524 6.524 6.008 6.077 792,091 -0.36(-5.66%)
Nov 26, 2008 5.775 6.531 5.438 6.442 3,009,594 +0.54(+9.21%)
Nov 25, 2008 5.520 5.967 5.293 5.898 2,526,750 +0.51(+9.44%)
Nov 24, 2008 5.665 5.672 4.709 5.390 3,237,757 +0.50(+10.27%)
Nov 21, 2008 5.094 5.458 4.433 4.888 4,539,733 +0.01(+0.12%)
Nov 20, 2008 5.215 5.452 4.445 4.882 5,562,256 -0.30(-5.85%)
Nov 19, 2008 6.283 6.283 5.161 5.185 4,013,855 -1.01(-16.34%)
Nov 18, 2008 6.543 6.653 5.973 6.198 2,393,553 -0.10(-1.54%)
Nov 17, 2008 6.477 6.489 6.064 6.295 2,100,047 -0.13(-1.98%)
Nov 14, 2008 6.938 6.950 6.380 6.422 2,609,435 -0.58(-8.23%)
Nov 13, 2008 6.616 7.356 6.246 6.998 5,587,573 +0.33(+4.91%)
Nov 12, 2008 7.580 7.714 6.234 6.671 9,931,313 -1.78(-21.03%)
Nov 11, 2008 8.636 8.963 8.193 8.448 1,990,416 -0.27(-3.13%)
Nov 10, 2008 9.400 9.412 8.551 8.721 1,625,370 -0.03(-0.35%)
Nov 07, 2008 9.030 9.157 8.551 8.751 1,760,521 +0.29(+3.37%)
Nov 06, 2008 10.44 10.49 8.369 8.466 3,719,495 -1.98(-18.93%)
Nov 05, 2008 10.61 11.36 10.08 10.44 2,643,359 -0.01(-0.06%)
Nov 04, 2008 10.37 10.86 10.13 10.45 2,480,550 +0.36(+3.61%)
Nov 03, 2008 10.77 10.79 9.703 10.09 2,941,590 +0.00(+0.00%)
Oct 31, 2008 8.975 10.13 8.648 10.09 2,288,818 +0.99(+10.87%)
Oct 30, 2008 8.939 9.363 8.884 9.097 2,667,217 +0.62(+7.30%)
Oct 29, 2008 8.575 9.115 8.411 8.478 4,233,407 -0.05(-0.57%)
Oct 28, 2008 8.860 9.121 8.199 8.526 2,268,260 -0.12(-1.40%)
Oct 27, 2008 8.739 9.636 8.490 8.648 1,582,551 -0.33(-3.65%)
Oct 24, 2008 8.490 9.278 8.417 8.975 1,858,449 -0.51(-5.37%)
Oct 23, 2008 10.18 10.18 8.951 9.485 1,980,141 -0.30(-3.04%)
Oct 22, 2008 10.30 10.61 9.442 9.782 2,924,676 -0.87(-8.14%)
Oct 21, 2008 10.43 11.04 10.10 10.65 2,359,114 +0.11(+1.04%)
Oct 20, 2008 10.10 10.69 9.745 10.54 2,338,729 +1.07(+11.34%)
Oct 17, 2008 8.915 10.18 8.199 9.466 3,528,010 +0.50(+5.62%)
Oct 16, 2008 9.697 9.697 8.066 8.963 3,600,204 +0.04(+0.48%)
Oct 15, 2008 9.703 9.703 8.611 8.921 2,140,840 -1.06(-10.63%)
Oct 14, 2008 9.903 10.86 9.709 9.982 3,934,011 +0.66(+7.09%)
Oct 13, 2008 9.145 10.01 9.042 9.321 4,010,961 +0.83(+9.79%)
Oct 10, 2008 7.726 9.097 7.277 8.490 4,361,829 -0.34(-3.85%)
Oct 09, 2008 9.673 9.946 8.520 8.830 3,159,122 -0.57(-6.06%)
Oct 08, 2008 8.490 9.703 8.187 9.400 5,880,924 +0.18(+1.97%)
Oct 07, 2008 10.81 11.37 9.175 9.218 3,162,923 -1.70(-15.56%)
Oct 06, 2008 10.32 10.92 8.478 10.92 5,664,182 -0.53(-4.61%)
Oct 03, 2008 11.83 12.00 10.92 11.44 2,288,226 +0.03(+0.27%)
Oct 02, 2008 12.47 12.80 11.35 11.41 2,752,596 -0.76(-6.23%)
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.