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: 4:10 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 (%)
Mar 30, 2007 10.49 10.84 10.49 10.68 3,256,221 +0.22(+2.15%)
Mar 29, 2007 10.54 10.70 10.32 10.45 14,866,253 -0.50(-4.54%)
Mar 28, 2007 11.37 11.38 10.95 10.95 2,573,569 -0.42(-3.68%)
Mar 27, 2007 11.63 11.63 11.34 11.37 1,038,200 -0.26(-2.24%)
Mar 26, 2007 11.93 11.93 11.58 11.63 652,668 -0.18(-1.49%)
Mar 23, 2007 12.06 12.06 11.75 11.81 659,593 -0.16(-1.37%)
Mar 22, 2007 11.69 11.97 11.64 11.97 908,755 +0.36(+3.08%)
Mar 21, 2007 11.51 11.70 11.25 11.61 1,303,851 +0.14(+1.22%)
Mar 20, 2007 11.19 11.58 11.19 11.47 812,289 +0.30(+2.71%)
Mar 19, 2007 11.56 11.56 10.98 11.17 1,350,188 -0.39(-3.41%)
Mar 16, 2007 11.55 11.61 11.49 11.56 341,504 +0.12(+1.06%)
Mar 15, 2007 11.53 11.67 11.41 11.44 503,599 -0.04(-0.32%)
Mar 14, 2007 11.37 11.49 11.21 11.48 723,574 -0.05(-0.42%)
Mar 13, 2007 11.72 11.76 11.52 11.53 675,094 -0.19(-1.66%)
Mar 12, 2007 11.63 11.75 11.56 11.72 577,804 +0.21(+1.84%)
Mar 09, 2007 11.76 11.90 11.47 11.51 976,693 -0.12(-1.04%)
Mar 08, 2007 11.23 11.67 11.22 11.63 1,202,274 +0.44(+3.96%)
Mar 07, 2007 11.22 11.27 11.13 11.19 682,679 +0.01(+0.11%)
Mar 06, 2007 11.13 11.43 11.00 11.18 1,118,835 +0.31(+2.85%)
Mar 05, 2007 10.95 11.04 10.73 10.87 997,140 -0.43(-3.81%)
Mar 02, 2007 11.39 11.67 11.26 11.30 1,224,370 -0.19(-1.69%)
Mar 01, 2007 11.37 11.67 10.31 11.49 1,928,838 -0.10(-0.89%)
Feb 28, 2007 11.43 11.67 11.43 11.60 1,298,245 +0.22(+1.97%)
Feb 27, 2007 12.23 12.23 10.18 11.37 3,128,453 -0.95(-7.68%)
Feb 26, 2007 12.40 12.61 12.27 12.32 1,186,018 +0.01(+0.10%)
Feb 23, 2007 12.46 12.46 12.00 12.30 1,349,034 +0.10(+0.79%)
Feb 22, 2007 11.76 12.25 11.61 12.21 2,328,200 +0.70(+6.06%)
Feb 21, 2007 11.46 11.73 11.21 11.51 1,832,186 +0.24(+2.15%)
Feb 20, 2007 11.49 11.49 11.22 11.27 849,886 +0.07(+0.60%)
Feb 16, 2007 11.07 11.21 10.99 11.20 780,958 +0.14(+1.26%)
Feb 15, 2007 11.06 11.10 10.92 11.06 787,060 +0.01(+0.06%)
Feb 14, 2007 10.98 11.14 10.86 11.06 1,313,086 +0.06(+0.55%)
Feb 13, 2007 10.67 11.00 10.62 10.99 1,188,767 +0.40(+3.78%)
Feb 12, 2007 10.38 10.63 10.35 10.59 1,062,730 +0.29(+2.76%)
Feb 09, 2007 10.16 10.31 10.16 10.31 772,219 +0.15(+1.49%)
Feb 08, 2007 10.14 10.23 10.10 10.16 619,688 +0.05(+0.48%)
Feb 07, 2007 10.18 10.19 10.02 10.11 790,028 -0.06(-0.60%)
Feb 06, 2007 10.31 10.39 10.16 10.17 1,109,931 -0.04(-0.42%)
Feb 05, 2007 10.20 10.21 10.01 10.21 1,085,691 +0.25(+2.56%)
Feb 02, 2007 9.873 10.00 9.830 9.958 710,547 +0.11(+1.11%)
Feb 01, 2007 9.697 9.848 9.570 9.848 669,652 +0.27(+2.85%)
Jan 31, 2007 9.703 9.703 9.551 9.576 693,068 -0.11(-1.13%)
Jan 30, 2007 9.709 9.770 9.648 9.685 497,828 -0.06(-0.62%)
Jan 29, 2007 9.745 9.782 9.588 9.745 591,490 +0.07(+0.69%)
Jan 26, 2007 9.703 9.715 9.527 9.679 1,388,444 -0.07(-0.68%)
Jan 25, 2007 9.782 9.800 9.557 9.745 1,884,953 -0.03(-0.31%)
Jan 24, 2007 9.642 9.915 9.557 9.776 4,191,883 -0.51(-4.95%)
Jan 23, 2007 10.10 10.31 10.06 10.29 643,763 +0.22(+2.23%)
Jan 22, 2007 10.18 10.19 9.927 10.06 414,389 -0.08(-0.84%)
Jan 19, 2007 10.02 10.15 10.01 10.15 338,536 +0.14(+1.39%)
Jan 18, 2007 10.15 10.16 9.982 10.01 535,260 -0.15(-1.49%)
Jan 17, 2007 10.16 10.24 10.10 10.16 445,720 +0.00(+0.00%)
Jan 16, 2007 10.22 10.27 10.07 10.16 468,476 +0.00(+0.00%)
Jan 12, 2007 10.02 10.18 10.02 10.16 380,090 +0.17(+1.70%)
Jan 11, 2007 10.12 10.14 9.952 9.988 611,938 -0.13(-1.32%)
Jan 10, 2007 10.01 10.16 9.794 10.12 604,517 +0.18(+1.77%)
Jan 09, 2007 9.885 9.958 9.855 9.946 337,711 +0.07(+0.74%)
Jan 08, 2007 9.873 9.982 9.842 9.873 543,999 +0.00(+0.00%)
Jan 05, 2007 9.976 9.982 9.836 9.873 457,428 -0.13(-1.27%)
Jan 04, 2007 9.988 10.06 9.824 10.00 774,527 +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.