Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.285 8.426 8.139 8.285 4,028 +0.07(+0.85%)
Aug 30, 2010 8.306 8.375 8.188 8.216 623,417 -0.13(-1.50%)
Aug 27, 2010 8.341 8.375 8.167 8.341 605,514 +0.23(+2.83%)
Aug 26, 2010 8.236 8.306 8.070 8.111 708,722 -0.06(-0.77%)
Aug 25, 2010 8.299 8.334 7.957 8.174 1,320,626 -0.18(-2.16%)
Aug 24, 2010 8.375 8.508 8.230 8.355 941,658 -0.18(-2.12%)
Aug 23, 2010 8.688 8.841 8.535 8.535 347,582 -0.16(-1.84%)
Aug 20, 2010 8.577 8.723 8.577 8.695 554,517 -0.01(-0.16%)
Aug 19, 2010 8.779 8.973 8.674 8.709 707,472 -0.12(-1.34%)
Aug 18, 2010 8.904 8.945 8.723 8.827 386,139 +0.04(+0.47%)
Aug 17, 2010 8.716 8.827 8.695 8.786 510,536 +0.27(+3.18%)
Aug 16, 2010 8.542 8.730 8.494 8.514 525,200 -0.07(-0.81%)
Aug 13, 2010 8.584 8.758 8.563 8.584 732,855 -0.09(-1.04%)
Aug 12, 2010 8.681 8.793 8.570 8.674 688,724 -0.07(-0.79%)
Aug 11, 2010 9.036 9.043 8.702 8.744 1,438 -0.49(-5.34%)
Aug 10, 2010 9.154 9.279 9.043 9.237 793,060 -0.07(-0.75%)
Aug 09, 2010 9.091 9.321 9.043 9.307 1,083,760 +0.24(+2.68%)
Aug 06, 2010 9.064 9.112 8.883 9.064 856,644 -0.08(-0.91%)
Aug 05, 2010 9.133 9.168 8.928 9.147 963,537 +0.03(+0.38%)
Aug 04, 2010 9.105 9.140 9.001 9.112 143 +0.06(+0.69%)
Aug 03, 2010 9.251 9.293 8.973 9.050 680,011 -0.18(-1.96%)
Aug 02, 2010 9.272 9.369 9.154 9.230 958,857 +0.04(+0.45%)
Jul 30, 2010 9.189 9.203 8.923 9.189 999,003 +0.10(+1.15%)
Jul 29, 2010 9.126 9.244 8.911 9.084 856,728 +0.00(+0.00%)
Jul 28, 2010 9.043 9.230 9.015 9.084 949,187 -0.05(-0.53%)
Jul 27, 2010 9.390 9.453 9.098 9.133 908,470 -0.16(-1.72%)
Jul 26, 2010 9.279 9.488 9.182 9.293 1,430,196 +0.04(+0.45%)
Jul 23, 2010 9.293 9.321 9.057 9.251 1,058,546 +0.10(+1.14%)
Jul 22, 2010 9.043 9.265 9.043 9.147 856,916 +0.28(+3.22%)
Jul 21, 2010 9.223 9.335 8.848 8.862 1,240,933 -0.28(-3.04%)
Jul 20, 2010 8.688 9.203 8.554 9.140 1,495,754 +0.30(+3.38%)
Jul 19, 2010 9.008 9.140 8.782 8.841 791,641 -0.21(-2.30%)
Jul 16, 2010 9.050 9.328 8.994 9.050 3,014,937 -0.06(-0.61%)
Jul 15, 2010 8.932 9.133 8.716 9.105 1,741,221 +0.10(+1.08%)
Jul 14, 2010 8.897 9.057 8.730 9.008 1,793,026 +0.11(+1.25%)
Jul 13, 2010 8.674 8.918 8.654 8.897 143 +0.35(+4.07%)
Jul 12, 2010 8.514 8.667 8.473 8.549 703,835 -0.07(-0.81%)
Jul 09, 2010 8.619 8.633 8.334 8.619 682,887 +0.22(+2.56%)
Jul 08, 2010 8.445 8.473 8.341 8.403 688,176 +0.06(+0.75%)
Jul 07, 2010 8.091 8.403 8.000 8.341 1,041,552 +0.34(+4.26%)
Jul 06, 2010 8.230 8.480 7.993 8.000 1,182,983 -0.12(-1.46%)
Jul 02, 2010 8.118 8.243 7.896 8.118 1,764,570 +0.15(+1.92%)
Jul 01, 2010 7.924 8.021 7.472 7.965 2,276,578 +0.14(+1.78%)
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%)
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.