Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DIANA SHIPPING INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DIANA SHIPPING INC ( DSX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1798142 13.6695 12.7800 13.6000 12.9800
    10/29/09 1366325 13.6700 13.2500 13.3000 13.3800
    10/30/09 1438078 13.4000 12.7400 13.3900 12.9200
    11/02/09 1648285 13.0700 12.4100 12.9600 12.7800
    11/03/09 894073 13.2700 12.6100 12.6500 13.2200
    11/04/09 1120682 13.5900 13.0000 13.3900 13.0000
    11/05/09 1115309 13.5900 13.0500 13.1100 13.4500
    11/06/09 872917 13.6500 13.2100 13.3200 13.4900
    11/09/09 2104877 14.3700 13.6000 13.6000 14.1600
    11/10/09 2499999 14.4300 13.6800 14.3500 14.3900
    11/11/09 5660238 16.0100 14.7500 14.8100 15.9300
    11/12/09 3918056 16.2800 15.4200 16.0300 15.5500
    11/13/09 4295775 16.4800 15.4900 15.8300 16.3000
    11/16/09 3761026 17.0000 16.6100 16.6200 16.8500
    11/17/09 3984013 17.2100 16.6200 16.7500 17.1700
    11/18/09 6932789 18.2400 17.4800 17.8400 17.9700
    11/19/09 5916529 17.5000 16.4600 17.5000 16.6900
    11/20/09 3691095 17.3600 16.3100 16.6500 17.2500
    11/23/09 4533947 17.9000 16.2710 17.6500 16.4400
    11/24/09 2992455 16.7000 15.9900 16.6300 16.4900
    11/25/09 1744778 16.4600 16.1500 16.4000 16.3500
    11/27/09 1908309 16.2900 15.6100 15.7000 15.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DIANA SHIPPING INC ( DSX ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 1798142 13.6695 12.7800 13.6000 12.9800
    10/29/09 1366325 13.6700 13.2500 13.3000 13.3800
    10/30/09 1438078 13.4000 12.7400 13.3900 12.9200
    11/02/09 1648285 13.0700 12.4100 12.9600 12.7800
    11/03/09 894073 13.2700 12.6100 12.6500 13.2200
    11/04/09 1120682 13.5900 13.0000 13.3900 13.0000
    11/05/09 1115309 13.5900 13.0500 13.1100 13.4500
    11/06/09 872917 13.6500 13.2100 13.3200 13.4900
    11/09/09 2104877 14.3700 13.6000 13.6000 14.1600
    11/10/09 2499999 14.4300 13.6800 14.3500 14.3900
    11/11/09 5660238 16.0100 14.7500 14.8100 15.9300
    11/12/09 3918056 16.2800 15.4200 16.0300 15.5500
    11/13/09 4295775 16.4800 15.4900 15.8300 16.3000
    11/16/09 3761026 17.0000 16.6100 16.6200 16.8500
    11/17/09 3984013 17.2100 16.6200 16.7500 17.1700
    11/18/09 6932789 18.2400 17.4800 17.8400 17.9700
    11/19/09 5916529 17.5000 16.4600 17.5000 16.6900
    11/20/09 3691095 17.3600 16.3100 16.6500 17.2500
    11/23/09 4533947 17.9000 16.2710 17.6500 16.4400
    11/24/09 2992455 16.7000 15.9900 16.6300 16.4900
    11/25/09 1744778 16.4600 16.1500 16.4000 16.3500
    11/27/09 1908309 16.2900 15.6100 15.7000 15.9600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DSX

    Return

    as of November 28 2009
    1 Month 16.50%
    6 Month -2.39%
    YTD 25.08%
    1 Year 70.33%
    3 Year 6.90%
    5 Year —
    Calculate the value of

    or shares