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, 2010 8.092 8.273 8.078 8.229 2,907,422 +0.14(+1.69%)
Dec 30, 2010 8.181 8.208 8.044 8.092 2,596,176 -0.07(-0.84%)
Dec 29, 2010 8.284 8.325 8.119 8.160 3,004,170 -0.11(-1.32%)
Dec 28, 2010 8.619 8.660 8.249 8.270 3,927,503 -0.38(-4.35%)
Dec 27, 2010 8.705 8.742 8.564 8.646 1,318,318 -0.12(-1.33%)
Dec 23, 2010 8.872 8.982 8.748 8.763 1,606,947 -0.10(-1.08%)
Dec 22, 2010 8.763 8.878 8.763 8.859 654,343 +0.03(+0.39%)
Dec 21, 2010 8.687 8.848 8.660 8.824 899,106 +0.18(+2.06%)
Dec 20, 2010 8.701 8.742 8.598 8.646 858,873 -0.05(-0.63%)
Dec 17, 2010 8.660 8.763 8.646 8.701 661,956 +0.04(+0.47%)
Dec 16, 2010 8.763 8.811 8.646 8.660 1,520,080 -0.10(-1.17%)
Dec 15, 2010 8.872 8.941 8.742 8.763 1,159,866 -0.13(-1.46%)
Dec 14, 2010 8.961 8.996 8.893 8.893 789,452 -0.08(-0.92%)
Dec 13, 2010 9.023 9.043 8.920 8.975 1,199,168 +0.01(+0.08%)
Dec 10, 2010 8.927 9.030 8.907 8.968 836,892 +0.07(+0.77%)
Dec 09, 2010 8.961 8.968 8.838 8.900 907,583 -0.03(-0.31%)
Dec 08, 2010 8.954 9.037 8.900 8.927 675,462 -0.08(-0.91%)
Dec 07, 2010 9.180 9.201 8.982 9.009 895,764 -0.04(-0.45%)
Dec 06, 2010 9.009 9.174 9.009 9.050 1,082,293 +0.05(+0.53%)
Dec 03, 2010 9.146 9.187 8.941 9.002 2,135,151 -0.18(-1.94%)
Dec 02, 2010 9.317 9.406 9.167 9.180 1,113,193 -0.08(-0.89%)
Dec 01, 2010 9.310 9.352 9.057 9.263 1,735,527 +0.03(+0.30%)
Nov 30, 2010 8.653 9.242 8.646 9.235 5,601,439 +0.59(+6.81%)
Nov 29, 2010 8.640 8.729 8.571 8.646 711,822 -0.05(-0.55%)
Nov 26, 2010 8.729 8.763 8.640 8.694 342,151 -0.12(-1.32%)
Nov 24, 2010 8.886 8.811 8.811 8.811 697,259 +0.03(+0.31%)
Nov 23, 2010 8.831 8.865 8.729 8.783 1,008,654 -0.19(-2.14%)
Nov 22, 2010 8.996 9.112 8.845 8.975 654,153 -0.03(-0.38%)
Nov 19, 2010 9.078 9.139 8.989 9.009 690,503 -0.08(-0.83%)
Nov 18, 2010 9.085 9.228 9.057 9.085 1,010,666 +0.16(+1.84%)
Nov 17, 2010 8.996 9.030 8.831 8.920 889,680 -0.08(-0.91%)
Nov 16, 2010 9.160 9.187 8.900 9.002 1,605,975 -0.27(-2.95%)
Nov 15, 2010 9.468 9.468 9.153 9.276 1,093,320 -0.03(-0.37%)
Nov 12, 2010 9.468 9.468 9.105 9.310 1,639,971 -0.26(-2.72%)
Nov 11, 2010 9.379 9.632 9.256 9.571 1,909,067 +0.12(+1.30%)
Nov 10, 2010 9.625 9.694 9.427 9.447 1,696,787 -0.01(-0.14%)
Nov 09, 2010 9.653 9.742 9.420 9.461 1,700,709 -0.14(-1.50%)
Nov 08, 2010 9.310 9.653 9.297 9.605 1,640,692 +0.28(+3.01%)
Nov 05, 2010 9.139 9.406 9.139 9.324 1,513,203 +0.18(+1.95%)
Nov 04, 2010 9.331 9.365 9.071 9.146 1,378,736 -0.05(-0.52%)
Nov 03, 2010 9.221 9.263 9.046 9.194 765,948 -0.04(-0.44%)
Nov 02, 2010 9.324 9.338 9.085 9.235 717,577 +0.02(+0.22%)
Nov 01, 2010 9.434 9.434 9.146 9.215 726,809 -0.13(-1.39%)
Oct 29, 2010 9.126 9.358 9.057 9.345 983,061 +0.18(+2.02%)
Oct 28, 2010 9.215 9.235 9.009 9.160 491,308 -0.04(-0.45%)
Oct 27, 2010 9.242 9.290 9.078 9.201 620,622 -0.13(-1.39%)
Oct 25, 2010 9.290 9.399 9.228 9.331 1,069,453 +0.14(+1.49%)
Oct 22, 2010 9.078 9.269 9.043 9.194 1,378,757 +0.12(+1.36%)
Oct 21, 2010 9.242 9.242 8.954 9.071 1,331,803 -0.14(-1.49%)
Oct 20, 2010 9.290 9.365 9.160 9.208 1,003,320 -0.03(-0.30%)
Oct 19, 2010 9.475 9.564 9.160 9.235 1,009,934 -0.40(-4.19%)
Oct 18, 2010 9.577 9.639 9.523 9.639 636,991 +0.07(+0.72%)
Oct 15, 2010 9.605 9.680 9.468 9.571 1,209,083 +0.01(+0.07%)
Oct 14, 2010 9.536 9.625 9.427 9.564 1,260,768 -0.01(-0.14%)
Oct 13, 2010 9.454 9.577 9.358 9.577 2,047,082 +0.16(+1.67%)
Oct 12, 2010 9.475 9.475 9.153 9.420 2,523,017 -0.02(-0.22%)
Oct 11, 2010 9.119 9.516 9.085 9.441 2,347,293 +0.35(+3.84%)
Oct 08, 2010 9.091 9.139 8.968 9.091 950,145 +0.00(+0.00%)
Oct 07, 2010 8.749 9.126 8.749 9.091 3,089,852 +0.43(+4.98%)
Oct 06, 2010 8.681 8.722 8.605 8.660 638,586 -0.03(-0.39%)
Oct 05, 2010 8.646 8.749 8.612 8.694 801,516 +0.13(+1.52%)
Oct 04, 2010 8.619 8.824 8.509 8.564 735,385 -0.12(-1.34%)
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.