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

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2007 10.45 10.79 10.45 10.63 3,269,874 +0.22(+2.15%)
Mar 29, 2007 10.50 10.66 10.28 10.41 14,928,585 -0.50(-4.54%)
Mar 28, 2007 11.32 11.33 10.90 10.91 2,584,360 -0.42(-3.68%)
Mar 27, 2007 11.58 11.58 11.29 11.32 1,042,553 -0.26(-2.24%)
Mar 26, 2007 11.88 11.88 11.53 11.58 655,404 -0.18(-1.49%)
Mar 23, 2007 12.01 12.01 11.70 11.76 662,359 -0.16(-1.37%)
Mar 22, 2007 11.64 11.92 11.59 11.92 912,565 +0.36(+3.08%)
Mar 21, 2007 11.46 11.66 11.20 11.56 1,309,318 +0.14(+1.22%)
Mar 20, 2007 11.14 11.53 11.14 11.43 815,695 +0.30(+2.71%)
Mar 19, 2007 11.52 11.52 10.93 11.12 1,355,849 -0.39(-3.41%)
Mar 16, 2007 11.50 11.56 11.44 11.52 342,936 +0.12(+1.06%)
Mar 15, 2007 11.49 11.62 11.37 11.40 505,711 -0.04(-0.32%)
Mar 14, 2007 11.32 11.44 11.16 11.43 726,608 -0.05(-0.42%)
Mar 13, 2007 11.67 11.71 11.47 11.48 677,924 -0.19(-1.66%)
Mar 12, 2007 11.58 11.70 11.52 11.67 580,226 +0.21(+1.84%)
Mar 09, 2007 11.71 11.85 11.43 11.46 980,788 -0.12(-1.04%)
Mar 08, 2007 11.18 11.63 11.18 11.58 1,207,315 +0.44(+3.96%)
Mar 07, 2007 11.17 11.23 11.08 11.14 685,541 +0.01(+0.11%)
Mar 06, 2007 11.08 11.38 10.95 11.13 1,123,526 +0.31(+2.85%)
Mar 05, 2007 10.91 10.99 10.69 10.82 1,001,321 -0.43(-3.81%)
Mar 02, 2007 11.34 11.63 11.21 11.25 1,229,504 -0.19(-1.69%)
Mar 01, 2007 11.32 11.62 10.27 11.44 1,936,925 -0.10(-0.89%)
Feb 28, 2007 11.38 11.63 11.38 11.55 1,303,688 +0.22(+1.97%)
Feb 27, 2007 12.17 12.17 10.14 11.32 3,141,570 -0.94(-7.68%)
Feb 26, 2007 12.35 12.56 12.22 12.27 1,190,991 +0.01(+0.10%)
Feb 23, 2007 12.41 12.41 11.95 12.25 1,354,690 +0.10(+0.80%)
Feb 22, 2007 11.71 12.20 11.56 12.16 2,337,962 +0.69(+6.06%)
Feb 21, 2007 11.41 11.69 11.17 11.46 1,839,868 +0.24(+2.15%)
Feb 20, 2007 11.44 11.44 11.17 11.22 853,449 +0.07(+0.60%)
Feb 16, 2007 11.02 11.17 10.95 11.15 784,233 +0.14(+1.26%)
Feb 15, 2007 11.01 11.06 10.87 11.02 790,360 +0.01(+0.06%)
Feb 14, 2007 10.93 11.09 10.82 11.01 1,318,591 +0.06(+0.55%)
Feb 13, 2007 10.63 10.95 10.57 10.95 1,193,751 +0.40(+3.78%)
Feb 12, 2007 10.33 10.58 10.31 10.55 1,067,186 +0.28(+2.77%)
Feb 09, 2007 10.12 10.27 10.12 10.27 775,457 +0.15(+1.49%)
Feb 08, 2007 10.10 10.19 10.06 10.12 622,286 +0.05(+0.48%)
Feb 07, 2007 10.14 10.15 9.982 10.07 793,340 -0.06(-0.60%)
Feb 06, 2007 10.27 10.34 10.12 10.13 1,114,585 -0.04(-0.42%)
Feb 05, 2007 10.16 10.17 9.970 10.17 1,090,243 +0.25(+2.56%)
Feb 02, 2007 9.832 9.958 9.789 9.916 713,526 +0.11(+1.11%)
Feb 01, 2007 9.656 9.807 9.530 9.807 672,460 +0.27(+2.85%)
Jan 31, 2007 9.662 9.662 9.511 9.536 695,974 -0.11(-1.13%)
Jan 30, 2007 9.668 9.729 9.608 9.644 499,915 -0.06(-0.62%)
Jan 29, 2007 9.705 9.741 9.548 9.705 593,970 +0.07(+0.69%)
Jan 26, 2007 9.662 9.675 9.487 9.638 1,394,266 -0.07(-0.68%)
Jan 25, 2007 9.741 9.759 9.517 9.705 1,892,857 -0.03(-0.31%)
Jan 24, 2007 9.602 9.874 9.517 9.735 4,209,459 -0.51(-4.95%)
Jan 23, 2007 10.05 10.27 10.02 10.24 646,462 +0.22(+2.23%)
Jan 22, 2007 10.14 10.15 9.886 10.02 416,127 -0.08(-0.84%)
Jan 19, 2007 9.976 10.10 9.964 10.10 339,955 +0.14(+1.39%)
Jan 18, 2007 10.11 10.12 9.940 9.964 537,504 -0.15(-1.49%)
Jan 17, 2007 10.12 10.19 10.05 10.12 447,589 +0.00(+0.00%)
Jan 16, 2007 10.18 10.22 10.02 10.12 470,440 +0.00(+0.00%)
Jan 12, 2007 9.982 10.13 9.982 10.12 381,684 +0.17(+1.70%)
Jan 11, 2007 10.08 10.10 9.910 9.946 614,503 -0.13(-1.32%)
Jan 10, 2007 9.964 10.12 9.753 10.08 607,052 +0.18(+1.77%)
Jan 09, 2007 9.844 9.916 9.813 9.904 339,127 +0.07(+0.74%)
Jan 08, 2007 9.832 9.940 9.801 9.832 546,280 +0.00(+0.00%)
Jan 05, 2007 9.934 9.940 9.795 9.832 459,346 -0.13(-1.27%)
Jan 04, 2007 9.946 10.02 9.783 9.958 777,775 +0.20(+2.04%)
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.