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 (%)
Feb 26, 2010 9.738 9.773 9.606 9.668 1,109,588 -0.04(-0.43%)
Feb 25, 2010 9.460 9.710 9.376 9.710 1,403,289 +0.17(+1.81%)
Feb 24, 2010 9.529 9.592 9.425 9.538 1,074,035 +0.06(+0.60%)
Feb 23, 2010 9.946 9.946 9.376 9.481 3,091,451 -0.54(-5.41%)
Feb 22, 2010 10.19 10.25 9.974 10.02 1,795,698 -0.06(-0.62%)
Feb 19, 2010 9.898 10.15 9.870 10.09 1,279,692 +0.15(+1.54%)
Feb 18, 2010 9.898 10.01 9.793 9.932 952,083 -0.07(-0.69%)
Feb 17, 2010 10.02 10.06 9.807 10.00 1,247,035 +0.04(+0.42%)
Feb 16, 2010 9.613 9.988 9.564 9.960 1,676,402 +0.47(+4.98%)
Feb 12, 2010 9.397 9.488 9.488 9.488 1,275,572 -0.07(-0.73%)
Feb 11, 2010 9.383 9.599 9.328 9.557 925,779 +0.23(+2.46%)
Feb 10, 2010 9.557 9.564 9.251 9.328 1,745,816 -0.19(-1.97%)
Feb 09, 2010 9.383 9.557 9.279 9.515 1,507,552 +0.28(+3.01%)
Feb 08, 2010 9.432 9.647 9.189 9.237 1,264,800 -0.17(-1.77%)
Feb 05, 2010 9.404 9.606 9.091 9.404 2,007,323 +0.03(+0.37%)
Feb 04, 2010 9.863 9.870 9.369 9.369 1,524,055 -0.57(-5.73%)
Feb 03, 2010 9.953 10.04 9.842 9.939 1,080,375 -0.03(-0.28%)
Feb 02, 2010 9.925 10.02 9.814 9.967 2,333,424 +0.15(+1.56%)
Feb 01, 2010 9.515 9.835 9.425 9.814 2,808,705 +0.60(+6.49%)
Jan 29, 2010 9.689 9.780 9.140 9.216 4,018,458 -0.69(-6.92%)
Jan 28, 2010 10.06 10.16 9.891 9.902 2,814,723 -0.22(-2.16%)
Jan 27, 2010 10.09 10.20 9.793 10.12 2,168,038 +0.03(+0.35%)
Jan 26, 2010 10.12 10.29 10.07 10.09 1,438,271 -0.12(-1.16%)
Jan 25, 2010 10.27 10.31 10.08 10.20 1,150,731 +0.16(+1.59%)
Jan 22, 2010 10.14 10.39 10.02 10.04 1,953,044 -0.24(-2.30%)
Jan 21, 2010 10.50 10.63 10.17 10.28 2,373,272 -0.20(-1.92%)
Jan 20, 2010 10.75 10.75 10.43 10.48 2,876,050 -0.35(-3.27%)
Jan 19, 2010 11.16 11.16 10.71 10.84 3,182,814 -0.35(-3.11%)
Jan 15, 2010 11.18 11.18 11.18 11.18 1,729,201 +0.03(+0.25%)
Jan 14, 2010 11.25 11.48 11.13 11.16 1,886,277 -0.09(-0.80%)
Jan 13, 2010 11.32 11.37 11.02 11.25 1,704,927 +0.10(+0.87%)
Jan 12, 2010 11.21 11.26 10.99 11.15 2,551,656 -0.16(-1.41%)
Jan 11, 2010 11.43 11.55 11.19 11.31 2,839,421 +0.13(+1.12%)
Jan 08, 2010 10.65 11.29 10.65 11.18 3,242,003 +0.47(+4.35%)
Jan 07, 2010 11.00 11.00 10.68 10.72 2,288,179 -0.29(-2.65%)
Jan 06, 2010 11.04 11.08 10.84 11.01 2,429,820 +0.01(+0.13%)
Jan 05, 2010 10.62 11.07 10.62 11.00 3,087,782 +0.35(+3.33%)
Jan 04, 2010 10.29 10.70 10.29 10.64 3,186,408 +0.58(+5.73%)
Dec 31, 2009 10.09 10.06 10.06 10.06 989,554 -0.08(-0.82%)
Dec 30, 2009 10.22 10.34 10.06 10.15 1,178,819 -0.20(-1.95%)
Dec 29, 2009 10.07 10.37 10.06 10.35 1,691,553 +0.28(+2.76%)
Dec 28, 2009 10.25 10.33 10.02 10.07 1,599,698 -0.10(-0.96%)
Dec 24, 2009 10.29 10.38 10.11 10.17 806,427 -0.12(-1.15%)
Dec 23, 2009 9.953 10.30 9.939 10.29 2,110,145 +0.30(+2.99%)
Dec 22, 2009 10.26 10.26 9.912 9.988 3,631,574 -0.28(-2.77%)
Dec 21, 2009 10.36 10.49 10.20 10.27 2,404,205 -0.08(-0.81%)
Dec 18, 2009 10.47 10.55 10.31 10.36 1,894,105 -0.06(-0.53%)
Dec 17, 2009 10.35 10.45 10.18 10.41 1,621,870 -0.16(-1.51%)
Dec 16, 2009 10.72 10.87 10.41 10.57 2,708,994 -0.04(-0.39%)
Dec 15, 2009 10.55 10.81 10.47 10.61 2,079,771 +0.02(+0.20%)
Dec 14, 2009 10.42 10.59 10.41 10.59 2,785,167 +0.33(+3.18%)
Dec 11, 2009 10.31 10.43 10.18 10.27 2,070,422 +0.01(+0.07%)
Dec 10, 2009 10.51 10.56 10.18 10.26 2,694,994 -0.23(-2.19%)
Dec 09, 2009 10.42 10.59 10.29 10.49 2,614,165 +0.07(+0.67%)
Dec 08, 2009 10.65 10.75 10.37 10.42 4,734,413 -0.42(-3.85%)
Dec 07, 2009 11.00 11.03 10.82 10.84 1,341,707 -0.20(-1.83%)
Dec 04, 2009 11.40 11.46 10.70 11.04 2,874,584 -0.08(-0.69%)
Dec 03, 2009 11.40 11.53 11.09 11.11 2,423,538 -0.08(-0.74%)
Dec 02, 2009 11.30 11.49 11.04 11.20 2,546,327 -0.09(-0.80%)
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.