Skip to main content

Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.768 8.071 7.658 7.741 145 +0.05(+0.63%)
Jun 29, 2010 8.181 8.181 7.610 7.693 2,544,701 -0.71(-8.50%)
Jun 25, 2010 8.408 8.456 8.270 8.408 801,942 +0.01(+0.16%)
Jun 24, 2010 8.449 8.531 8.325 8.394 600,962 -0.12(-1.45%)
Jun 23, 2010 8.497 8.559 8.332 8.518 798,922 +0.05(+0.57%)
Jun 22, 2010 8.628 8.683 8.421 8.470 846,956 -0.19(-2.14%)
Jun 21, 2010 8.779 8.923 8.573 8.655 800,615 +0.01(+0.08%)
Jun 18, 2010 8.648 8.662 8.449 8.648 809,526 +0.12(+1.37%)
Jun 17, 2010 8.635 8.635 8.291 8.531 1,615,960 -0.08(-0.88%)
Jun 16, 2010 8.463 8.731 8.463 8.607 1,236,333 -0.01(-0.16%)
Jun 15, 2010 8.738 8.800 8.555 8.621 436 +0.09(+1.05%)
Jun 14, 2010 8.834 8.834 8.504 8.531 825,197 -0.11(-1.27%)
Jun 11, 2010 8.442 8.641 8.366 8.641 729,712 +0.12(+1.45%)
Jun 10, 2010 8.360 8.566 8.360 8.518 1,183,011 +0.32(+3.94%)
Jun 09, 2010 8.284 8.538 8.119 8.195 1,956,270 -0.03(-0.33%)
Jun 08, 2010 8.470 8.593 8.078 8.222 3,087,055 -0.24(-2.84%)
Jun 07, 2010 8.765 8.875 8.415 8.463 1,900,127 -0.30(-3.45%)
Jun 04, 2010 8.765 9.075 8.696 8.765 2,228,311 -0.47(-5.13%)
Jun 03, 2010 9.377 9.418 9.081 9.239 1,737,980 -0.15(-1.61%)
Jun 02, 2010 9.164 9.453 9.075 9.391 1,106,700 +0.24(+2.63%)
Jun 01, 2010 9.212 9.404 9.095 9.150 1,352,027 -0.17(-1.84%)
May 28, 2010 9.322 9.673 9.253 9.322 1,594,325 -0.30(-3.07%)
May 27, 2010 9.391 9.734 9.288 9.618 1,676,678 +0.45(+4.95%)
May 26, 2010 9.514 9.521 9.143 9.164 2,037,122 +0.08(+0.83%)
May 25, 2010 8.497 9.116 8.483 9.088 1,818 +0.17(+1.93%)
May 24, 2010 9.095 9.212 8.916 8.916 1,603,639 -0.25(-2.70%)
May 21, 2010 8.538 9.363 8.387 9.164 3,712,619 +0.36(+4.14%)
May 20, 2010 8.655 8.937 8.649 8.800 363 -0.44(-4.76%)
May 19, 2010 9.150 9.253 8.958 9.239 1,213,926 -0.01(-0.15%)
May 18, 2010 9.336 9.514 9.233 9.253 1,791,338 -0.04(-0.44%)
May 17, 2010 9.666 9.666 9.064 9.294 2,040,018 -0.29(-3.01%)
May 14, 2010 9.583 9.927 9.370 9.583 1,945,777 -0.43(-4.32%)
May 13, 2010 9.961 10.15 9.934 10.02 1,086,046 +0.10(+0.97%)
May 12, 2010 9.982 10.03 9.796 9.920 1,514,168 +0.04(+0.42%)
May 11, 2010 9.948 9.961 9.831 9.879 2,328,638 +0.21(+2.13%)
May 10, 2010 9.652 9.714 9.631 9.673 2,216,853 +0.74(+8.23%)
May 07, 2010 9.446 9.528 8.923 8.937 2,910,233 -0.34(-3.63%)
May 06, 2010 9.281 10.10 8.992 9.274 3,367 -0.65(-6.58%)
May 05, 2010 10.20 10.45 9.886 9.927 2,545,381 -0.35(-3.41%)
May 04, 2010 10.53 10.65 10.23 10.28 1,950,981 -0.45(-4.17%)
May 03, 2010 10.53 10.90 10.51 10.72 1,225,793 +0.19(+1.83%)
Apr 30, 2010 10.70 10.80 10.47 10.53 1,473,760 -0.14(-1.29%)
Apr 29, 2010 10.96 10.99 10.55 10.67 1,904,252 -0.10(-0.89%)
Apr 28, 2010 10.85 10.94 10.65 10.77 2,721,253 +0.07(+0.64%)
Apr 27, 2010 10.94 11.09 10.70 10.70 290 -0.18(-1.64%)
Apr 26, 2010 10.59 10.96 10.59 10.88 2,483,139 +0.25(+2.40%)
Apr 23, 2010 10.48 10.81 10.47 10.62 2,348,880 +0.14(+1.31%)
Apr 22, 2010 10.31 10.50 10.26 10.48 1,642,188 +0.07(+0.66%)
Apr 21, 2010 10.42 10.46 10.28 10.42 1,145,728 -0.01(-0.13%)
Apr 20, 2010 10.18 10.43 10.11 10.43 363 +0.41(+4.05%)
Apr 19, 2010 10.15 10.26 9.934 10.02 1,611,694 -0.26(-2.54%)
Apr 16, 2010 10.40 10.40 10.04 10.28 2,407,115 -0.12(-1.19%)
Apr 15, 2010 10.36 10.68 10.35 10.41 2,754,041 -0.04(-0.39%)
Apr 14, 2010 10.44 10.48 10.33 10.45 1,276,590 +0.08(+0.73%)
Apr 13, 2010 10.41 10.42 10.22 10.37 954,984 -0.01(-0.13%)
Apr 12, 2010 10.45 10.48 10.35 10.39 1,147,857 -0.01(-0.13%)
Apr 09, 2010 10.53 10.53 10.20 10.40 2,541,268 -0.05(-0.46%)
Apr 08, 2010 10.33 10.45 10.25 10.45 1,762,282 +0.01(+0.07%)
Apr 07, 2010 10.55 10.66 10.28 10.44 1,937,819 -0.23(-2.13%)
Apr 06, 2010 10.53 10.78 10.52 10.67 1,674,119 -0.04(-0.39%)
Apr 05, 2010 10.57 10.72 10.55 10.71 1,208,330 +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.