Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DIANA SHIPPING INC Historical Prices

  • Historical Data: DSX

    Return as of November 25 2009

    1 Month 13.78%
    6 Month 4.01%
    YTD 28.13%
    1 Year 90.56%
    3 Year 10.10%
    5 Year —

  • DIANA SHIPPING INC ( DSX ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.39 M 14.67 13.78 14.51 13.92
    10/27/09 1.43 M 14.25 13.47 13.99 13.70
    10/28/09 1.79 M 13.6695 12.78 13.60 12.98
    10/29/09 1.36 M 13.67 13.25 13.30 13.38
    10/30/09 1.43 M 13.40 12.74 13.39 12.92
    11/02/09 1.64 M 13.07 12.41 12.96 12.78
    11/03/09 894,073 13.27 12.61 12.65 13.22
    11/04/09 1.12 M 13.59 13.00 13.39 13.00
    11/05/09 1.11 M 13.59 13.05 13.11 13.45
    11/06/09 872,917 13.65 13.21 13.32 13.49
    11/09/09 2.10 M 14.37 13.60 13.60 14.16
    11/10/09 2.49 M 14.43 13.68 14.35 14.39
    11/11/09 5.66 M 16.01 14.75 14.81 15.93
    11/12/09 3.91 M 16.28 15.42 16.03 15.55
    11/13/09 4.29 M 16.48 15.49 15.83 16.30
    11/16/09 3.76 M 17.00 16.61 16.62 16.85
    11/17/09 3.98 M 17.21 16.62 16.75 17.17
    11/18/09 6.93 M 18.24 17.48 17.84 17.97
    11/19/09 5.91 M 17.50 16.46 17.50 16.69
    11/20/09 3.69 M 17.36 16.31 16.65 17.25
    11/23/09 4.53 M 17.90 16.271 17.65 16.44
    11/24/09 2.99 M 16.70 15.99 16.63 16.49

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DSX

    Valuation

    Calculate the value of or shares of DSX , since