Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.236 8.278 8.174 8.230 717,537 +0.01(+0.17%)
Mar 30, 2011 8.216 8.216 8.216 8.216 902,748 +0.01(+0.08%)
Mar 29, 2011 8.341 8.369 8.195 8.209 621,236 -0.15(-1.75%)
Mar 28, 2011 8.424 8.480 8.348 8.355 444,787 -0.07(-0.83%)
Mar 25, 2011 8.403 8.508 8.375 8.424 731,485 +0.06(+0.75%)
Mar 24, 2011 8.216 8.410 8.167 8.362 1,001,554 +0.15(+1.86%)
Mar 23, 2011 8.209 8.268 8.160 8.209 330,892 -0.02(-0.25%)
Mar 22, 2011 8.195 8.313 8.174 8.230 506,581 +0.01(+0.17%)
Mar 21, 2011 8.139 8.249 8.132 8.216 764,844 +0.08(+0.94%)
Mar 18, 2011 8.070 8.195 8.056 8.139 1,013,921 +0.15(+1.83%)
Mar 17, 2011 8.209 8.250 7.972 7.993 1,431,571 -0.13(-1.63%)
Mar 16, 2011 8.285 8.369 8.104 8.125 1,286,184 -0.06(-0.76%)
Mar 15, 2011 8.271 8.619 8.132 8.188 3,399,293 -0.43(-5.00%)
Mar 14, 2011 8.619 8.695 8.535 8.619 758,579 -0.10(-1.12%)
Mar 11, 2011 8.667 8.737 8.626 8.716 611,730 -0.03(-0.40%)
Mar 10, 2011 8.501 8.799 8.365 8.751 1,865,900 +0.14(+1.61%)
Mar 09, 2011 8.570 8.612 8.480 8.612 376,229 +0.01(+0.16%)
Mar 08, 2011 8.452 8.633 8.417 8.598 700,514 +0.11(+1.31%)
Mar 07, 2011 8.660 8.688 8.445 8.487 548,929 -0.17(-2.01%)
Mar 04, 2011 8.647 8.688 8.549 8.660 483,970 +0.03(+0.40%)
Mar 03, 2011 8.598 8.723 8.598 8.626 768,989 +0.09(+1.06%)
Mar 02, 2011 8.480 8.634 8.459 8.535 634,029 +0.02(+0.24%)
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.