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 (%)
Dec 31, 2010 8.216 8.400 8.202 8.355 2,863,632 +0.14(+1.69%)
Dec 30, 2010 8.306 8.334 8.167 8.216 2,557,073 -0.07(-0.84%)
Dec 29, 2010 8.410 8.452 8.243 8.285 2,958,923 -0.11(-1.32%)
Dec 28, 2010 8.751 8.793 8.375 8.396 3,868,349 -0.38(-4.35%)
Dec 27, 2010 8.838 8.876 8.695 8.779 1,298,462 -0.12(-1.33%)
Dec 23, 2010 9.008 9.119 8.882 8.897 1,582,744 -0.10(-1.08%)
Dec 22, 2010 8.897 9.014 8.897 8.994 644,487 +0.03(+0.39%)
Dec 21, 2010 8.820 8.984 8.793 8.959 885,564 +0.18(+2.06%)
Dec 20, 2010 8.834 8.876 8.730 8.779 845,937 -0.06(-0.63%)
Dec 17, 2010 8.793 8.897 8.779 8.834 651,986 +0.04(+0.47%)
Dec 16, 2010 8.897 8.945 8.779 8.793 1,497,186 -0.10(-1.17%)
Dec 15, 2010 9.008 9.077 8.876 8.897 1,142,396 -0.13(-1.46%)
Dec 14, 2010 9.098 9.133 9.029 9.029 777,562 -0.08(-0.92%)
Dec 13, 2010 9.161 9.182 9.057 9.112 1,181,107 +0.01(+0.08%)
Dec 10, 2010 9.064 9.168 9.043 9.105 824,287 +0.07(+0.77%)
Dec 09, 2010 9.098 9.105 8.973 9.036 893,913 -0.03(-0.31%)
Dec 08, 2010 9.091 9.175 9.036 9.064 665,288 -0.08(-0.91%)
Dec 07, 2010 9.321 9.342 9.119 9.147 882,272 -0.04(-0.45%)
Dec 06, 2010 9.147 9.314 9.147 9.189 1,065,992 +0.05(+0.53%)
Dec 03, 2010 9.286 9.328 9.077 9.140 2,102,992 -0.18(-1.94%)
Dec 02, 2010 9.460 9.550 9.307 9.321 1,096,426 -0.08(-0.89%)
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.