Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.854 8.160 7.743 7.826 143 +0.05(+0.63%)
Jun 29, 2010 8.271 8.271 7.694 7.778 2,516,883 -0.72(-8.50%)
Jun 25, 2010 8.501 8.549 8.362 8.501 793,175 +0.01(+0.16%)
Jun 24, 2010 8.542 8.625 8.417 8.487 594,392 -0.13(-1.45%)
Jun 23, 2010 8.591 8.653 8.424 8.612 790,188 +0.05(+0.57%)
Jun 22, 2010 8.723 8.779 8.514 8.563 837,698 -0.19(-2.14%)
Jun 21, 2010 8.876 9.022 8.667 8.751 791,863 +0.01(+0.08%)
Jun 18, 2010 8.744 8.758 8.542 8.744 800,677 +0.12(+1.37%)
Jun 17, 2010 8.730 8.730 8.382 8.626 1,598,295 -0.08(-0.88%)
Jun 16, 2010 8.556 8.827 8.556 8.702 1,222,818 -0.01(-0.16%)
Jun 15, 2010 8.834 8.897 8.650 8.716 431 +0.09(+1.05%)
Jun 14, 2010 8.932 8.932 8.598 8.626 816,176 -0.11(-1.27%)
Jun 11, 2010 8.535 8.737 8.459 8.737 721,735 +0.13(+1.45%)
Jun 10, 2010 8.452 8.660 8.452 8.612 1,170,079 +0.33(+3.94%)
Jun 09, 2010 8.375 8.633 8.209 8.285 1,934,884 -0.03(-0.33%)
Jun 08, 2010 8.563 8.688 8.167 8.313 3,053,308 -0.24(-2.84%)
Jun 07, 2010 8.862 8.973 8.508 8.556 1,879,355 -0.31(-3.45%)
Jun 04, 2010 8.862 9.175 8.793 8.862 2,203,951 -0.48(-5.13%)
Jun 03, 2010 9.481 9.522 9.182 9.342 1,718,981 -0.15(-1.61%)
Jun 02, 2010 9.265 9.557 9.175 9.495 1,094,602 +0.24(+2.63%)
Jun 01, 2010 9.314 9.508 9.196 9.251 1,337,247 -0.17(-1.84%)
May 28, 2010 9.425 9.779 9.356 9.425 1,576,897 -0.30(-3.07%)
May 27, 2010 9.495 9.842 9.390 9.724 1,658,349 +0.46(+4.95%)
May 26, 2010 9.620 9.627 9.244 9.265 2,014,853 +0.08(+0.83%)
May 25, 2010 8.591 9.216 8.577 9.189 1,798 +0.17(+1.93%)
May 24, 2010 9.196 9.314 9.015 9.015 1,586,109 -0.25(-2.70%)
May 21, 2010 8.633 9.467 8.480 9.265 3,672,034 +0.37(+4.14%)
May 20, 2010 8.751 9.036 8.745 8.897 359 -0.44(-4.76%)
May 19, 2010 9.251 9.356 9.057 9.342 1,200,656 -0.01(-0.15%)
May 18, 2010 9.439 9.620 9.335 9.356 1,771,756 -0.04(-0.44%)
May 17, 2010 9.773 9.773 9.164 9.397 2,017,717 -0.29(-3.01%)
May 14, 2010 9.689 10.04 9.474 9.689 1,924,507 -0.44(-4.32%)
May 13, 2010 10.07 10.27 10.04 10.13 1,074,174 +0.10(+0.97%)
May 12, 2010 10.09 10.14 9.905 10.03 1,497,616 +0.04(+0.42%)
May 11, 2010 10.06 10.07 9.939 9.988 2,303,182 +0.21(+2.13%)
May 10, 2010 9.759 9.821 9.738 9.780 2,192,619 +0.74(+8.23%)
May 07, 2010 9.550 9.634 9.022 9.036 2,878,419 -0.34(-3.63%)
May 06, 2010 9.383 10.22 9.091 9.376 3,330 -0.66(-6.58%)
May 05, 2010 10.31 10.57 9.995 10.04 2,517,556 -0.35(-3.41%)
May 04, 2010 10.64 10.77 10.34 10.39 1,929,653 -0.45(-4.17%)
May 03, 2010 10.64 11.02 10.63 10.84 1,212,393 +0.19(+1.83%)
Apr 30, 2010 10.82 10.92 10.59 10.65 1,457,650 -0.14(-1.29%)
Apr 29, 2010 11.08 11.11 10.67 10.79 1,883,435 -0.10(-0.89%)
Apr 28, 2010 10.97 11.06 10.77 10.88 2,691,505 +0.07(+0.64%)
Apr 27, 2010 11.06 11.21 10.82 10.82 287 -0.18(-1.64%)
Apr 26, 2010 10.71 11.08 10.70 11.00 2,455,994 +0.26(+2.40%)
Apr 23, 2010 10.59 10.93 10.59 10.74 2,323,203 +0.14(+1.31%)
Apr 22, 2010 10.43 10.62 10.37 10.60 1,624,236 +0.07(+0.66%)
Apr 21, 2010 10.53 10.57 10.40 10.53 1,133,203 -0.01(-0.13%)
Apr 20, 2010 10.29 10.54 10.22 10.54 359 +0.41(+4.05%)
Apr 19, 2010 10.26 10.37 10.04 10.13 1,594,075 -0.26(-2.54%)
Apr 16, 2010 10.52 10.52 10.15 10.40 2,380,801 -0.13(-1.19%)
Apr 15, 2010 10.47 10.79 10.46 10.52 2,723,935 -0.04(-0.39%)
Apr 14, 2010 10.56 10.60 10.44 10.56 1,262,635 +0.08(+0.73%)
Apr 13, 2010 10.52 10.53 10.33 10.49 944,545 -0.01(-0.13%)
Apr 12, 2010 10.56 10.60 10.46 10.50 1,135,309 -0.01(-0.13%)
Apr 09, 2010 10.64 10.64 10.31 10.52 2,513,487 -0.05(-0.46%)
Apr 08, 2010 10.44 10.56 10.36 10.56 1,743,017 +0.01(+0.07%)
Apr 07, 2010 10.67 10.77 10.40 10.56 1,916,635 -0.23(-2.13%)
Apr 06, 2010 10.64 10.90 10.63 10.79 1,655,818 -0.04(-0.39%)
Apr 05, 2010 10.69 10.84 10.67 10.83 1,195,121 +0.19(+1.76%)
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.