Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.126 8.308 8.112 8.263 2,895,283 +0.14(+1.69%)
Dec 30, 2010 8.215 8.243 8.078 8.126 2,585,335 -0.07(-0.84%)
Dec 29, 2010 8.318 8.360 8.153 8.195 2,991,627 -0.11(-1.32%)
Dec 28, 2010 8.655 8.696 8.284 8.305 3,911,104 -0.38(-4.35%)
Dec 27, 2010 8.741 8.779 8.600 8.683 1,312,813 -0.12(-1.33%)
Dec 23, 2010 8.910 9.020 8.785 8.800 1,600,237 -0.10(-1.08%)
Dec 22, 2010 8.800 8.915 8.800 8.896 651,611 +0.03(+0.39%)
Dec 21, 2010 8.724 8.885 8.696 8.861 895,352 +0.18(+2.06%)
Dec 20, 2010 8.738 8.779 8.635 8.683 855,287 -0.05(-0.63%)
Dec 17, 2010 8.696 8.800 8.683 8.738 659,192 +0.04(+0.47%)
Dec 16, 2010 8.800 8.848 8.683 8.696 1,513,733 -0.10(-1.17%)
Dec 15, 2010 8.910 8.978 8.779 8.800 1,155,023 -0.13(-1.46%)
Dec 14, 2010 8.999 9.033 8.930 8.930 786,156 -0.08(-0.92%)
Dec 13, 2010 9.061 9.081 8.958 9.013 1,194,161 +0.01(+0.08%)
Dec 10, 2010 8.965 9.068 8.944 9.006 833,398 +0.07(+0.77%)
Dec 09, 2010 8.999 9.006 8.875 8.937 903,793 -0.03(-0.31%)
Dec 08, 2010 8.992 9.075 8.937 8.965 672,641 -0.08(-0.91%)
Dec 07, 2010 9.219 9.239 9.020 9.047 892,024 -0.04(-0.45%)
Dec 06, 2010 9.047 9.212 9.047 9.088 1,077,774 +0.05(+0.53%)
Dec 03, 2010 9.184 9.226 8.978 9.040 2,126,235 -0.18(-1.94%)
Dec 02, 2010 9.356 9.446 9.205 9.219 1,108,545 -0.08(-0.89%)
Dec 01, 2010 9.349 9.391 9.095 9.301 1,728,280 +0.03(+0.30%)
Nov 30, 2010 8.690 9.281 8.683 9.274 5,578,051 +0.59(+6.81%)
Nov 29, 2010 8.676 8.765 8.607 8.683 708,850 -0.05(-0.55%)
Nov 26, 2010 8.765 8.800 8.676 8.731 340,722 -0.12(-1.32%)
Nov 24, 2010 8.923 8.848 8.848 8.848 694,347 +0.03(+0.31%)
Nov 23, 2010 8.868 8.903 8.765 8.820 1,004,443 -0.19(-2.14%)
Nov 22, 2010 9.033 9.150 8.882 9.013 651,421 -0.03(-0.38%)
Nov 19, 2010 9.116 9.178 9.026 9.047 687,620 -0.08(-0.83%)
Nov 18, 2010 9.123 9.267 9.095 9.123 1,006,446 +0.16(+1.84%)
Nov 17, 2010 9.033 9.068 8.868 8.958 885,965 -0.08(-0.91%)
Nov 16, 2010 9.198 9.226 8.937 9.040 1,599,270 -0.27(-2.95%)
Nov 15, 2010 9.508 9.508 9.191 9.315 1,088,754 -0.03(-0.37%)
Nov 12, 2010 9.508 9.508 9.143 9.349 1,633,123 -0.26(-2.72%)
Nov 11, 2010 9.418 9.673 9.294 9.611 1,901,096 +0.12(+1.30%)
Nov 10, 2010 9.666 9.734 9.466 9.487 1,689,702 -0.01(-0.14%)
Nov 09, 2010 9.693 9.783 9.459 9.501 1,693,608 -0.14(-1.50%)
Nov 08, 2010 9.349 9.693 9.336 9.645 1,633,842 +0.28(+3.01%)
Nov 05, 2010 9.178 9.446 9.178 9.363 1,506,885 +0.18(+1.95%)
Nov 04, 2010 9.370 9.404 9.109 9.184 1,372,980 -0.05(-0.52%)
Nov 03, 2010 9.260 9.301 9.084 9.233 762,750 -0.04(-0.44%)
Nov 02, 2010 9.363 9.377 9.123 9.274 714,581 +0.02(+0.22%)
Nov 01, 2010 9.473 9.473 9.184 9.253 723,774 -0.13(-1.39%)
Oct 29, 2010 9.164 9.398 9.095 9.384 978,956 +0.19(+2.02%)
Oct 28, 2010 9.253 9.274 9.047 9.198 489,257 -0.04(-0.45%)
Oct 27, 2010 9.281 9.329 9.116 9.239 618,030 -0.13(-1.39%)
Oct 25, 2010 9.329 9.439 9.267 9.370 1,064,987 +0.14(+1.49%)
Oct 22, 2010 9.116 9.308 9.081 9.233 1,373,000 +0.12(+1.36%)
Oct 21, 2010 9.281 9.281 8.992 9.109 1,326,242 -0.14(-1.49%)
Oct 20, 2010 9.329 9.404 9.198 9.246 999,131 -0.03(-0.30%)
Oct 19, 2010 9.514 9.604 9.198 9.274 1,005,717 -0.41(-4.19%)
Oct 18, 2010 9.618 9.679 9.563 9.679 634,331 +0.07(+0.72%)
Oct 15, 2010 9.645 9.721 9.508 9.611 1,204,035 +0.01(+0.07%)
Oct 14, 2010 9.576 9.666 9.466 9.604 1,255,504 -0.01(-0.14%)
Oct 13, 2010 9.494 9.618 9.398 9.618 2,038,535 +0.16(+1.67%)
Oct 12, 2010 9.514 9.514 9.191 9.459 2,512,482 -0.02(-0.22%)
Oct 11, 2010 9.157 9.556 9.123 9.480 2,337,492 +0.35(+3.84%)
Oct 08, 2010 9.130 9.178 9.006 9.130 946,178 +0.00(+0.00%)
Oct 07, 2010 8.786 9.164 8.786 9.130 3,076,951 +0.43(+4.98%)
Oct 06, 2010 8.717 8.758 8.641 8.696 635,919 -0.03(-0.39%)
Oct 05, 2010 8.683 8.786 8.648 8.731 798,170 +0.13(+1.52%)
Oct 04, 2010 8.655 8.861 8.545 8.600 732,315 -0.12(-1.34%)
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.