Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.68%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.265 9.501 9.196 9.488 968,255 +0.19(+2.02%)
Oct 28, 2010 9.356 9.376 9.147 9.300 483,908 -0.04(-0.45%)
Oct 27, 2010 9.383 9.432 9.216 9.342 611,274 -0.13(-1.39%)
Oct 25, 2010 9.432 9.543 9.369 9.474 1,053,345 +0.14(+1.49%)
Oct 22, 2010 9.216 9.411 9.182 9.335 1,357,991 +0.13(+1.36%)
Oct 21, 2010 9.383 9.383 9.091 9.210 1,311,744 -0.14(-1.49%)
Oct 20, 2010 9.432 9.508 9.300 9.349 988,208 -0.03(-0.30%)
Oct 19, 2010 9.620 9.710 9.300 9.376 994,723 -0.41(-4.19%)
Oct 18, 2010 9.724 9.786 9.668 9.786 627,397 +0.07(+0.72%)
Oct 15, 2010 9.752 9.828 9.613 9.717 1,190,873 +0.01(+0.07%)
Oct 14, 2010 9.682 9.773 9.571 9.710 1,241,779 -0.01(-0.14%)
Oct 13, 2010 9.599 9.724 9.501 9.724 2,016,250 +0.16(+1.67%)
Oct 12, 2010 9.620 9.620 9.293 9.564 2,485,016 -0.02(-0.22%)
Oct 11, 2010 9.258 9.661 9.223 9.585 2,311,939 +0.35(+3.84%)
Oct 08, 2010 9.230 9.279 9.105 9.230 935,835 +0.00(+0.00%)
Oct 07, 2010 8.883 9.265 8.883 9.230 3,043,314 +0.44(+4.98%)
Oct 06, 2010 8.813 8.855 8.737 8.793 628,968 -0.03(-0.39%)
Oct 05, 2010 8.779 8.883 8.744 8.827 789,444 +0.13(+1.52%)
Oct 04, 2010 8.751 8.959 8.640 8.695 724,309 -0.12(-1.34%)
Oct 01, 2010 8.813 8.966 8.765 8.813 586,134 -0.01(-0.16%)
Sep 30, 2010 8.980 9.008 8.660 8.827 1,022,237 -0.12(-1.32%)
Sep 29, 2010 8.966 9.029 8.897 8.945 506,666 -0.04(-0.46%)
Sep 28, 2010 9.050 9.050 8.806 8.987 755,670 +0.08(+0.94%)
Sep 27, 2010 8.827 9.002 8.709 8.904 1,009,786 +0.08(+0.87%)
Sep 24, 2010 8.688 8.855 8.633 8.827 1,129,705 +0.18(+2.09%)
Sep 23, 2010 8.605 8.674 8.514 8.647 852,593 -0.04(-0.48%)
Sep 22, 2010 8.737 8.765 8.577 8.688 701,761 -0.04(-0.48%)
Sep 21, 2010 8.716 8.820 8.612 8.730 936,558 +0.07(+0.80%)
Sep 20, 2010 8.417 8.695 8.417 8.660 1,038,721 +0.24(+2.89%)
Sep 17, 2010 8.417 8.549 8.327 8.417 942,386 -0.15(-1.78%)
Sep 15, 2010 8.570 8.612 8.459 8.570 804,393 +0.03(+0.33%)
Sep 14, 2010 8.612 8.702 8.473 8.542 970,830 -0.15(-1.68%)
Sep 13, 2010 8.570 8.730 8.514 8.688 853,220 +0.22(+2.63%)
Sep 10, 2010 8.591 8.688 8.438 8.466 698,373 -0.12(-1.38%)
Sep 09, 2010 8.716 8.751 8.584 8.584 903,045 -0.07(-0.80%)
Sep 08, 2010 8.480 8.772 8.480 8.653 966,805 +0.17(+2.05%)
Sep 07, 2010 8.619 8.633 8.452 8.480 833,786 -0.16(-1.85%)
Sep 03, 2010 8.598 8.786 8.508 8.640 782,750 +0.10(+1.22%)
Sep 02, 2010 8.556 8.612 8.459 8.535 655,964 -0.01(-0.16%)
Sep 01, 2010 8.389 8.667 8.389 8.549 1,020,367 +0.26(+3.19%)
Aug 31, 2010 8.285 8.426 8.139 8.285 4,028 +0.07(+0.85%)
Aug 30, 2010 8.306 8.375 8.188 8.216 623,417 -0.13(-1.50%)
Aug 27, 2010 8.341 8.375 8.167 8.341 605,514 +0.23(+2.83%)
Aug 26, 2010 8.236 8.306 8.070 8.111 708,722 -0.06(-0.77%)
Aug 25, 2010 8.299 8.334 7.957 8.174 1,320,626 -0.18(-2.16%)
Aug 24, 2010 8.375 8.508 8.230 8.355 941,658 -0.18(-2.12%)
Aug 23, 2010 8.688 8.841 8.535 8.535 347,582 -0.16(-1.84%)
Aug 20, 2010 8.577 8.723 8.577 8.695 554,517 -0.01(-0.16%)
Aug 19, 2010 8.779 8.973 8.674 8.709 707,472 -0.12(-1.34%)
Aug 18, 2010 8.904 8.945 8.723 8.827 386,139 +0.04(+0.47%)
Aug 17, 2010 8.716 8.827 8.695 8.786 510,536 +0.27(+3.18%)
Aug 16, 2010 8.542 8.730 8.494 8.514 525,200 -0.07(-0.81%)
Aug 13, 2010 8.584 8.758 8.563 8.584 732,855 -0.09(-1.04%)
Aug 12, 2010 8.681 8.793 8.570 8.674 688,724 -0.07(-0.79%)
Aug 11, 2010 9.036 9.043 8.702 8.744 1,438 -0.49(-5.34%)
Aug 10, 2010 9.154 9.279 9.043 9.237 793,060 -0.07(-0.75%)
Aug 09, 2010 9.091 9.321 9.043 9.307 1,083,760 +0.24(+2.68%)
Aug 06, 2010 9.064 9.112 8.883 9.064 856,644 -0.08(-0.91%)
Aug 05, 2010 9.133 9.168 8.928 9.147 963,537 +0.03(+0.38%)
Aug 04, 2010 9.105 9.140 9.001 9.112 143 +0.06(+0.69%)
Aug 03, 2010 9.251 9.293 8.973 9.050 680,011 -0.18(-1.96%)
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.