Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.251 8.391 8.105 8.251 4,045 +0.07(+0.85%)
Aug 30, 2010 8.271 8.341 8.154 8.181 626,031 -0.12(-1.50%)
Aug 27, 2010 8.306 8.341 8.133 8.306 608,053 +0.23(+2.83%)
Aug 26, 2010 8.202 8.271 8.036 8.077 711,694 -0.06(-0.77%)
Aug 25, 2010 8.264 8.299 7.924 8.140 1,326,163 -0.18(-2.16%)
Aug 24, 2010 8.341 8.472 8.195 8.320 945,607 -0.18(-2.12%)
Aug 23, 2010 8.652 8.804 8.500 8.500 349,040 -0.16(-1.84%)
Aug 20, 2010 8.541 8.687 8.541 8.659 556,842 -0.01(-0.16%)
Aug 19, 2010 8.742 8.936 8.638 8.673 710,438 -0.12(-1.34%)
Aug 18, 2010 8.867 8.908 8.687 8.790 387,758 +0.04(+0.47%)
Aug 17, 2010 8.680 8.790 8.659 8.749 512,677 +0.27(+3.18%)
Aug 16, 2010 8.507 8.694 8.458 8.479 527,402 -0.07(-0.81%)
Aug 13, 2010 8.548 8.721 8.527 8.548 735,928 -0.09(-1.04%)
Aug 12, 2010 8.645 8.756 8.534 8.638 691,612 -0.07(-0.79%)
Aug 11, 2010 8.998 9.005 8.666 8.707 1,444 -0.49(-5.34%)
Aug 10, 2010 9.116 9.240 9.005 9.199 796,385 -0.07(-0.75%)
Aug 09, 2010 9.053 9.282 9.005 9.268 1,088,304 +0.24(+2.68%)
Aug 06, 2010 9.026 9.074 8.846 9.026 860,236 -0.08(-0.91%)
Aug 05, 2010 9.095 9.130 8.891 9.109 967,577 +0.03(+0.38%)
Aug 04, 2010 9.067 9.102 8.963 9.074 144 +0.06(+0.69%)
Aug 03, 2010 9.213 9.254 8.936 9.012 682,862 -0.18(-1.96%)
Aug 02, 2010 9.233 9.330 9.116 9.192 962,877 +0.04(+0.45%)
Jul 30, 2010 9.150 9.164 8.886 9.150 1,003,192 +0.10(+1.15%)
Jul 29, 2010 9.088 9.206 8.873 9.047 860,320 +0.00(+0.00%)
Jul 28, 2010 9.005 9.192 8.977 9.047 953,167 -0.05(-0.53%)
Jul 27, 2010 9.351 9.413 9.060 9.095 912,279 -0.16(-1.72%)
Jul 26, 2010 9.240 9.448 9.143 9.254 1,436,193 +0.04(+0.45%)
Jul 23, 2010 9.254 9.282 9.019 9.213 1,062,985 +0.10(+1.14%)
Jul 22, 2010 9.005 9.226 9.005 9.109 860,509 +0.28(+3.22%)
Jul 21, 2010 9.185 9.296 8.811 8.825 1,246,136 -0.28(-3.04%)
Jul 20, 2010 8.652 9.164 8.518 9.102 1,502,026 +0.30(+3.38%)
Jul 19, 2010 8.970 9.102 8.745 8.804 794,961 -0.21(-2.30%)
Jul 16, 2010 9.012 9.289 8.957 9.012 3,027,579 -0.06(-0.61%)
Jul 15, 2010 8.894 9.095 8.680 9.067 1,748,521 +0.10(+1.08%)
Jul 14, 2010 8.860 9.019 8.694 8.970 1,800,544 +0.11(+1.25%)
Jul 13, 2010 8.638 8.880 8.617 8.860 144 +0.35(+4.07%)
Jul 12, 2010 8.479 8.631 8.437 8.514 706,786 -0.07(-0.81%)
Jul 09, 2010 8.583 8.597 8.299 8.583 685,750 +0.21(+2.56%)
Jul 08, 2010 8.410 8.437 8.306 8.368 691,061 +0.06(+0.75%)
Jul 07, 2010 8.057 8.368 7.967 8.306 1,045,919 +0.34(+4.26%)
Jul 06, 2010 8.195 8.444 7.960 7.967 1,187,943 -0.12(-1.46%)
Jul 02, 2010 8.084 8.209 7.863 8.084 1,771,968 +0.15(+1.92%)
Jul 01, 2010 7.891 7.988 7.441 7.932 2,286,124 +0.14(+1.78%)
Jun 30, 2010 7.821 8.126 7.711 7.794 144 +0.05(+0.63%)
Jun 29, 2010 8.237 8.237 7.662 7.745 2,527,436 -0.72(-8.50%)
Jun 25, 2010 8.465 8.514 8.327 8.465 796,501 +0.01(+0.16%)
Jun 24, 2010 8.507 8.589 8.382 8.451 596,885 -0.12(-1.45%)
Jun 23, 2010 8.555 8.617 8.389 8.576 793,501 +0.05(+0.57%)
Jun 22, 2010 8.687 8.742 8.479 8.527 841,210 -0.19(-2.14%)
Jun 21, 2010 8.839 8.984 8.631 8.714 795,183 +0.01(+0.08%)
Jun 18, 2010 8.707 8.721 8.507 8.707 804,034 +0.12(+1.37%)
Jun 17, 2010 8.694 8.694 8.347 8.590 1,604,996 -0.08(-0.88%)
Jun 16, 2010 8.520 8.790 8.520 8.666 1,227,945 -0.01(-0.16%)
Jun 15, 2010 8.797 8.860 8.614 8.680 433 +0.09(+1.05%)
Jun 14, 2010 8.894 8.894 8.562 8.590 819,598 -0.11(-1.27%)
Jun 11, 2010 8.500 8.700 8.424 8.700 724,761 +0.12(+1.45%)
Jun 10, 2010 8.417 8.624 8.417 8.576 1,174,985 +0.33(+3.94%)
Jun 09, 2010 8.341 8.597 8.174 8.251 1,942,997 -0.03(-0.33%)
Jun 08, 2010 8.527 8.652 8.133 8.278 3,066,110 -0.24(-2.84%)
Jun 07, 2010 8.825 8.936 8.472 8.520 1,887,235 -0.30(-3.45%)
Jun 04, 2010 8.825 9.136 8.756 8.825 2,213,193 -0.48(-5.13%)
Jun 03, 2010 9.441 9.483 9.143 9.303 1,726,188 -0.15(-1.61%)
Jun 02, 2010 9.226 9.517 9.136 9.455 1,099,192 +0.24(+2.63%)
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.