Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.202 8.244 8.140 8.195 720,546 +0.01(+0.17%)
Mar 30, 2011 8.181 8.181 8.181 8.181 906,533 +0.01(+0.08%)
Mar 29, 2011 8.306 8.334 8.161 8.174 623,841 -0.15(-1.75%)
Mar 28, 2011 8.389 8.444 8.313 8.320 446,652 -0.07(-0.83%)
Mar 25, 2011 8.368 8.472 8.341 8.389 734,553 +0.06(+0.75%)
Mar 24, 2011 8.181 8.375 8.133 8.327 1,005,754 +0.15(+1.86%)
Mar 23, 2011 8.174 8.233 8.126 8.174 332,279 -0.02(-0.25%)
Mar 22, 2011 8.161 8.278 8.140 8.195 508,705 +0.01(+0.17%)
Mar 21, 2011 8.105 8.215 8.098 8.181 768,051 +0.08(+0.94%)
Mar 18, 2011 8.036 8.161 8.022 8.105 1,018,173 +0.15(+1.83%)
Mar 17, 2011 8.174 8.216 7.939 7.960 1,437,574 -0.13(-1.63%)
Mar 16, 2011 8.251 8.334 8.071 8.091 1,291,577 -0.06(-0.76%)
Mar 15, 2011 8.237 8.583 8.098 8.154 3,413,547 -0.43(-5.00%)
Mar 14, 2011 8.583 8.659 8.500 8.583 761,760 -0.10(-1.12%)
Mar 11, 2011 8.631 8.700 8.590 8.680 614,295 -0.03(-0.40%)
Mar 10, 2011 8.465 8.763 8.330 8.714 1,873,724 +0.14(+1.61%)
Mar 09, 2011 8.534 8.576 8.444 8.576 377,806 +0.01(+0.16%)
Mar 08, 2011 8.417 8.597 8.382 8.562 703,451 +0.11(+1.31%)
Mar 07, 2011 8.624 8.652 8.410 8.451 551,230 -0.17(-2.01%)
Mar 04, 2011 8.610 8.652 8.514 8.624 486,000 +0.03(+0.40%)
Mar 03, 2011 8.562 8.687 8.562 8.590 772,213 +0.09(+1.06%)
Mar 02, 2011 8.444 8.598 8.424 8.500 636,688 +0.02(+0.24%)
Mar 01, 2011 8.631 8.687 8.410 8.479 764,017 -0.15(-1.69%)
Feb 28, 2011 8.527 8.687 8.507 8.624 690,300 +0.13(+1.55%)
Feb 25, 2011 8.458 8.514 8.396 8.493 423,348 +0.06(+0.66%)
Feb 24, 2011 8.334 8.527 8.306 8.437 843,639 +0.08(+0.99%)
Feb 23, 2011 8.334 8.569 7.981 8.354 1,550,099 +0.08(+0.92%)
Feb 22, 2011 8.541 8.617 8.257 8.278 1,423,464 -0.42(-4.78%)
Feb 18, 2011 8.707 8.742 8.652 8.694 1,030,881 -0.03(-0.32%)
Feb 17, 2011 8.721 8.763 8.610 8.721 658,810 -0.01(-0.08%)
Feb 16, 2011 8.756 8.790 8.707 8.728 1,156,483 -0.02(-0.24%)
Feb 15, 2011 8.514 8.749 8.514 8.749 1,463,419 +0.19(+2.27%)
Feb 14, 2011 8.451 8.597 8.382 8.555 1,155,383 +0.13(+1.56%)
Feb 11, 2011 8.292 8.424 8.271 8.424 704,172 +0.10(+1.16%)
Feb 10, 2011 8.292 8.341 8.202 8.327 737,295 -0.03(-0.33%)
Feb 09, 2011 8.458 8.514 8.313 8.354 833,281 -0.10(-1.23%)
Feb 08, 2011 8.444 8.486 8.396 8.458 703,979 +0.03(+0.41%)
Feb 07, 2011 8.396 8.458 8.375 8.424 977,078 +0.03(+0.33%)
Feb 04, 2011 8.375 8.444 8.299 8.396 836,951 -0.01(-0.08%)
Feb 03, 2011 8.424 8.424 8.237 8.403 1,345,250 +0.04(+0.50%)
Feb 02, 2011 8.126 8.410 8.098 8.361 2,037,478 +0.24(+2.90%)
Feb 01, 2011 8.140 8.175 8.050 8.126 1,101,404 +0.09(+1.12%)
Jan 31, 2011 8.126 8.154 8.008 8.036 1,084,695 -0.08(-0.94%)
Jan 28, 2011 8.022 8.154 7.974 8.112 2,077,222 +0.06(+0.69%)
Jan 27, 2011 8.251 8.251 8.036 8.057 2,046,297 -0.16(-1.94%)
Jan 26, 2011 8.036 8.230 8.029 8.216 1,264,306 +0.19(+2.42%)
Jan 25, 2011 8.119 8.154 7.891 8.022 2,682,298 -0.12(-1.53%)
Jan 24, 2011 8.237 8.306 8.119 8.147 1,849,881 -0.12(-1.51%)
Jan 21, 2011 8.264 8.361 8.244 8.271 1,431,279 +0.02(+0.25%)
Jan 20, 2011 8.313 8.361 8.181 8.251 1,925,802 -0.08(-0.91%)
Jan 19, 2011 8.555 8.583 8.327 8.327 1,794,736 -0.34(-3.91%)
Jan 18, 2011 8.541 8.687 8.541 8.666 1,161,995 +0.08(+0.89%)
Jan 14, 2011 8.610 8.645 8.541 8.590 890,966 -0.01(-0.08%)
Jan 13, 2011 8.617 8.617 8.486 8.597 1,019,950 +0.02(+0.24%)
Jan 12, 2011 8.583 8.617 8.534 8.576 1,016,695 +0.06(+0.65%)
Jan 11, 2011 8.604 8.652 8.493 8.520 883,757 -0.08(-0.97%)
Jan 10, 2011 8.590 8.638 8.500 8.604 1,289,954 -0.03(-0.40%)
Jan 07, 2011 8.624 8.680 8.507 8.638 1,381,582 -0.01(-0.16%)
Jan 06, 2011 8.541 8.714 8.500 8.652 1,850,757 +0.14(+1.63%)
Jan 05, 2011 8.458 8.527 8.375 8.514 1,950,102 +0.01(+0.16%)
Jan 04, 2011 8.410 8.520 8.389 8.500 2,195,624 +0.11(+1.32%)
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.