Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.736 8.037 7.626 7.708 146 +0.05(+0.63%)
Jun 29, 2010 8.147 8.147 7.578 7.661 2,555,370 -0.71(-8.50%)
Jun 25, 2010 8.373 8.421 8.236 8.373 805,304 +0.01(+0.16%)
Jun 24, 2010 8.414 8.495 8.290 8.359 603,482 -0.12(-1.45%)
Jun 23, 2010 8.462 8.523 8.297 8.482 802,272 +0.05(+0.57%)
Jun 22, 2010 8.592 8.646 8.386 8.434 850,508 -0.18(-2.14%)
Jun 21, 2010 8.742 8.886 8.537 8.619 803,972 +0.01(+0.08%)
Jun 18, 2010 8.612 8.626 8.414 8.612 812,920 +0.12(+1.37%)
Jun 17, 2010 8.598 8.598 8.256 8.496 1,622,736 -0.08(-0.88%)
Jun 16, 2010 8.427 8.694 8.427 8.571 1,241,517 -0.01(-0.16%)
Jun 15, 2010 8.701 8.763 8.520 8.585 438 +0.09(+1.05%)
Jun 14, 2010 8.797 8.797 8.468 8.496 828,657 -0.11(-1.27%)
Jun 11, 2010 8.407 8.605 8.332 8.605 732,772 +0.12(+1.45%)
Jun 10, 2010 8.325 8.530 8.325 8.482 1,187,972 +0.32(+3.94%)
Jun 09, 2010 8.249 8.503 8.085 8.160 1,964,472 -0.03(-0.33%)
Jun 08, 2010 8.434 8.557 8.044 8.188 3,099,998 -0.24(-2.84%)
Jun 07, 2010 8.729 8.838 8.379 8.427 1,908,094 -0.30(-3.45%)
Jun 04, 2010 8.729 9.037 8.660 8.729 2,237,654 -0.47(-5.13%)
Jun 03, 2010 9.338 9.379 9.043 9.201 1,745,267 -0.15(-1.61%)
Jun 02, 2010 9.126 9.413 9.037 9.352 1,111,341 +0.24(+2.63%)
Jun 01, 2010 9.174 9.365 9.057 9.112 1,357,696 -0.17(-1.84%)
May 28, 2010 9.283 9.632 9.215 9.283 1,601,010 -0.29(-3.07%)
May 27, 2010 9.352 9.694 9.249 9.577 1,683,708 +0.45(+4.95%)
May 26, 2010 9.475 9.482 9.105 9.126 2,045,664 +0.08(+0.83%)
May 25, 2010 8.462 9.078 8.448 9.050 1,825 +0.17(+1.93%)
May 24, 2010 9.057 9.174 8.879 8.879 1,610,363 -0.25(-2.70%)
May 21, 2010 8.503 9.324 8.352 9.126 3,728,186 +0.36(+4.14%)
May 20, 2010 8.619 8.900 8.613 8.763 365 -0.44(-4.76%)
May 19, 2010 9.112 9.215 8.920 9.201 1,219,016 -0.01(-0.15%)
May 18, 2010 9.297 9.475 9.194 9.215 1,798,849 -0.04(-0.44%)
May 17, 2010 9.625 9.625 9.026 9.256 2,048,572 -0.29(-3.01%)
May 14, 2010 9.543 9.886 9.331 9.543 1,953,936 -0.43(-4.32%)
May 13, 2010 9.920 10.11 9.892 9.975 1,090,600 +0.10(+0.97%)
May 12, 2010 9.940 9.988 9.755 9.879 1,520,517 +0.04(+0.42%)
May 11, 2010 9.906 9.920 9.790 9.838 2,338,402 +0.21(+2.13%)
May 10, 2010 9.612 9.673 9.591 9.632 2,226,148 +0.73(+8.23%)
May 07, 2010 9.406 9.488 8.886 8.900 2,922,436 -0.34(-3.63%)
May 06, 2010 9.242 10.06 8.954 9.235 3,381 -0.65(-6.58%)
May 05, 2010 10.16 10.41 9.844 9.886 2,556,054 -0.35(-3.41%)
May 04, 2010 10.48 10.60 10.19 10.23 1,959,161 -0.45(-4.17%)
May 03, 2010 10.48 10.86 10.47 10.68 1,230,933 +0.19(+1.83%)
Apr 30, 2010 10.66 10.75 10.43 10.49 1,479,940 -0.14(-1.29%)
Apr 29, 2010 10.91 10.94 10.51 10.62 1,912,237 -0.10(-0.89%)
Apr 28, 2010 10.80 10.89 10.60 10.72 2,732,663 +0.07(+0.64%)
Apr 27, 2010 10.89 11.04 10.65 10.65 292 -0.18(-1.64%)
Apr 26, 2010 10.55 10.91 10.54 10.83 2,493,551 +0.25(+2.39%)
Apr 23, 2010 10.43 10.77 10.43 10.58 2,358,729 +0.14(+1.31%)
Apr 22, 2010 10.27 10.46 10.21 10.44 1,649,074 +0.07(+0.66%)
Apr 21, 2010 10.37 10.41 10.24 10.37 1,150,532 -0.01(-0.13%)
Apr 20, 2010 10.14 10.39 10.07 10.39 365 +0.40(+4.05%)
Apr 19, 2010 10.10 10.21 9.892 9.981 1,618,451 -0.26(-2.54%)
Apr 16, 2010 10.36 10.36 9.995 10.24 2,417,208 -0.12(-1.19%)
Apr 15, 2010 10.32 10.63 10.30 10.36 2,765,589 -0.04(-0.39%)
Apr 14, 2010 10.40 10.44 10.28 10.41 1,281,943 +0.08(+0.73%)
Apr 13, 2010 10.36 10.37 10.17 10.33 958,988 -0.01(-0.13%)
Apr 12, 2010 10.41 10.44 10.30 10.34 1,152,670 -0.01(-0.13%)
Apr 09, 2010 10.48 10.48 10.16 10.36 2,551,923 -0.05(-0.46%)
Apr 08, 2010 10.28 10.41 10.21 10.41 1,769,671 +0.01(+0.07%)
Apr 07, 2010 10.51 10.61 10.24 10.40 1,945,944 -0.23(-2.13%)
Apr 06, 2010 10.48 10.73 10.47 10.62 1,681,138 -0.04(-0.38%)
Apr 05, 2010 10.53 10.67 10.51 10.67 1,213,397 +0.18(+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.