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 (%)
Apr 29, 2011 7.847 7.889 7.799 7.826 385,021 -0.06(-0.79%)
Apr 28, 2011 7.826 7.916 7.812 7.889 482,806 +0.07(+0.89%)
Apr 27, 2011 7.819 7.896 7.771 7.819 534,682 -0.02(-0.27%)
Apr 26, 2011 7.840 7.889 7.806 7.840 872,840 +0.01(+0.09%)
Apr 25, 2011 7.812 7.868 7.743 7.833 552,454 +0.06(+0.71%)
Apr 21, 2011 7.715 7.875 7.708 7.778 701,853 +0.07(+0.90%)
Apr 20, 2011 7.743 7.805 7.680 7.708 860,788 +0.00(+0.00%)
Apr 19, 2011 7.854 7.868 7.653 7.708 1,221,569 -0.17(-2.12%)
Apr 18, 2011 7.993 7.993 7.785 7.875 960,688 -0.12(-1.48%)
Apr 15, 2011 8.070 8.077 7.945 7.993 818,452 -0.09(-1.12%)
Apr 14, 2011 8.035 8.160 8.028 8.084 806,270 +0.01(+0.17%)
Apr 13, 2011 8.146 8.174 8.042 8.070 875,181 -0.04(-0.51%)
Apr 12, 2011 8.125 8.146 7.993 8.111 1,110,068 -0.08(-1.02%)
Apr 11, 2011 8.348 8.348 8.132 8.195 753,689 -0.15(-1.83%)
Apr 08, 2011 8.452 8.452 8.285 8.348 484,493 -0.08(-0.91%)
Apr 07, 2011 8.445 8.528 8.375 8.424 1,201,183 -0.01(-0.08%)
Apr 06, 2011 8.362 8.473 8.327 8.431 1,069,522 +0.10(+1.25%)
Apr 05, 2011 8.320 8.445 8.257 8.327 1,128,347 +0.01(+0.17%)
Apr 04, 2011 8.278 8.362 8.243 8.313 770,921 +0.07(+0.84%)
Apr 01, 2011 8.230 8.306 8.202 8.243 542,375 +0.01(+0.17%)
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%)
Mar 01, 2011 8.667 8.723 8.445 8.514 760,827 -0.15(-1.69%)
Feb 28, 2011 8.563 8.723 8.542 8.660 687,417 +0.13(+1.55%)
Feb 25, 2011 8.494 8.549 8.431 8.528 421,580 +0.06(+0.66%)
Feb 24, 2011 8.369 8.563 8.341 8.473 840,116 +0.08(+0.99%)
Feb 23, 2011 8.369 8.605 8.014 8.389 1,543,626 +0.08(+0.92%)
Feb 22, 2011 8.577 8.653 8.292 8.313 1,417,521 -0.42(-4.78%)
Feb 18, 2011 8.744 8.779 8.688 8.730 1,026,576 -0.03(-0.32%)
Feb 17, 2011 8.758 8.799 8.647 8.758 656,059 -0.01(-0.08%)
Feb 16, 2011 8.793 8.827 8.744 8.765 1,151,655 -0.02(-0.24%)
Feb 15, 2011 8.549 8.786 8.549 8.786 1,457,309 +0.19(+2.27%)
Feb 14, 2011 8.487 8.633 8.417 8.591 1,150,558 +0.13(+1.56%)
Feb 11, 2011 8.327 8.459 8.306 8.459 701,232 +0.10(+1.16%)
Feb 10, 2011 8.327 8.375 8.236 8.362 734,216 -0.03(-0.33%)
Feb 09, 2011 8.494 8.549 8.348 8.389 829,802 -0.10(-1.23%)
Feb 08, 2011 8.480 8.521 8.431 8.494 701,039 +0.03(+0.41%)
Feb 07, 2011 8.431 8.494 8.410 8.459 972,998 +0.03(+0.33%)
Feb 04, 2011 8.410 8.480 8.334 8.431 833,456 -0.01(-0.08%)
Feb 03, 2011 8.459 8.459 8.271 8.438 1,339,632 +0.04(+0.50%)
Feb 02, 2011 8.160 8.445 8.132 8.396 2,028,971 +0.24(+2.90%)
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.