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 (%)
Mar 31, 2010 10.39 10.65 10.39 10.47 1,917,304 -0.01(-0.07%)
Mar 30, 2010 10.25 10.51 10.21 10.47 3,278,026 +0.35(+3.42%)
Mar 29, 2010 9.946 10.17 9.877 10.13 1,878,703 +0.27(+2.74%)
Mar 26, 2010 10.04 10.16 9.808 9.856 1,230,050 -0.13(-1.32%)
Mar 25, 2010 9.898 10.06 9.884 9.988 2,064,305 +0.17(+1.69%)
Mar 24, 2010 9.829 9.946 9.787 9.822 1,361,249 -0.09(-0.91%)
Mar 23, 2010 9.863 9.939 9.787 9.912 1,453,979 +0.07(+0.70%)
Mar 22, 2010 9.753 9.891 9.663 9.842 989,790 -0.01(-0.14%)
Mar 19, 2010 9.946 10.00 9.652 9.856 1,695,586 -0.17(-1.66%)
Mar 18, 2010 10.15 10.24 9.995 10.02 1,155,907 -0.13(-1.30%)
Mar 17, 2010 10.21 10.27 10.13 10.15 1,558,091 -0.06(-0.61%)
Mar 16, 2010 9.981 10.24 9.967 10.22 1,551,390 +0.19(+1.93%)
Mar 15, 2010 9.981 10.06 9.939 10.02 1,361,136 -0.28(-2.75%)
Mar 12, 2010 10.39 10.52 10.25 10.31 1,737,431 +0.08(+0.74%)
Mar 11, 2010 10.16 10.26 10.06 10.23 1,438,022 +0.04(+0.41%)
Mar 10, 2010 9.974 10.20 9.884 10.19 2,607,441 +0.34(+3.44%)
Mar 09, 2010 10.17 10.17 9.829 9.849 2,833,660 -0.44(-4.24%)
Mar 08, 2010 10.13 10.38 10.01 10.29 2,113,780 +0.19(+1.85%)
Mar 05, 2010 10.21 10.24 10.06 10.10 1,559,099 -0.01(-0.07%)
Mar 04, 2010 10.11 10.21 9.856 10.11 1,220,914 +0.10(+1.04%)
Mar 03, 2010 9.898 10.15 9.898 10.00 1,509,897 +0.18(+1.83%)
Mar 02, 2010 9.697 9.856 9.697 9.822 2,556,759 +0.17(+1.72%)
Mar 01, 2010 9.669 9.849 9.538 9.656 1,257,497 +0.03(+0.29%)
Feb 26, 2010 9.697 9.732 9.566 9.628 1,114,240 -0.04(-0.43%)
Feb 25, 2010 9.420 9.669 9.337 9.669 1,409,173 +0.17(+1.81%)
Feb 24, 2010 9.489 9.552 9.386 9.498 1,078,539 +0.06(+0.60%)
Feb 23, 2010 9.905 9.905 9.337 9.441 3,104,414 -0.54(-5.41%)
Feb 22, 2010 10.15 10.21 9.932 9.981 1,803,227 -0.06(-0.62%)
Feb 19, 2010 9.856 10.11 9.829 10.04 1,285,058 +0.15(+1.54%)
Feb 18, 2010 9.856 9.967 9.753 9.891 956,076 -0.07(-0.69%)
Feb 17, 2010 9.981 10.02 9.766 9.960 1,252,264 +0.04(+0.42%)
Feb 16, 2010 9.573 9.946 9.524 9.919 1,683,431 +0.47(+4.98%)
Feb 12, 2010 9.358 9.448 9.448 9.448 1,280,920 -0.07(-0.73%)
Feb 11, 2010 9.344 9.559 9.289 9.517 929,661 +0.23(+2.46%)
Feb 10, 2010 9.517 9.524 9.213 9.289 1,753,136 -0.19(-1.97%)
Feb 09, 2010 9.344 9.517 9.240 9.476 1,513,873 +0.28(+3.01%)
Feb 08, 2010 9.393 9.607 9.150 9.199 1,270,103 -0.17(-1.77%)
Feb 05, 2010 9.365 9.566 9.053 9.365 2,015,739 +0.03(+0.37%)
Feb 04, 2010 9.822 9.829 9.330 9.330 1,530,446 -0.57(-5.73%)
Feb 03, 2010 9.912 10.00 9.801 9.898 1,084,904 -0.03(-0.28%)
Feb 02, 2010 9.884 9.974 9.773 9.926 2,343,208 +0.15(+1.56%)
Feb 01, 2010 9.476 9.794 9.386 9.773 2,820,481 +0.60(+6.49%)
Jan 29, 2010 9.649 9.739 9.102 9.178 4,035,307 -0.68(-6.92%)
Jan 28, 2010 10.02 10.12 9.849 9.860 2,826,525 -0.22(-2.16%)
Jan 27, 2010 10.04 10.16 9.753 10.08 2,177,129 +0.03(+0.34%)
Jan 26, 2010 10.08 10.25 10.03 10.04 1,444,302 -0.12(-1.16%)
Jan 25, 2010 10.22 10.27 10.04 10.16 1,155,556 +0.16(+1.59%)
Jan 22, 2010 10.10 10.35 9.974 10.00 1,961,233 -0.24(-2.30%)
Jan 21, 2010 10.45 10.58 10.13 10.24 2,383,223 -0.20(-1.92%)
Jan 20, 2010 10.70 10.70 10.38 10.44 2,888,109 -0.35(-3.27%)
Jan 19, 2010 11.11 11.11 10.67 10.79 3,196,160 -0.35(-3.11%)
Jan 15, 2010 11.13 11.14 11.14 11.14 1,736,452 +0.03(+0.25%)
Jan 14, 2010 11.21 11.43 11.09 11.11 1,894,186 -0.09(-0.80%)
Jan 13, 2010 11.27 11.32 10.98 11.20 1,712,076 +0.10(+0.87%)
Jan 12, 2010 11.16 11.21 10.94 11.10 2,562,356 -0.16(-1.41%)
Jan 11, 2010 11.38 11.50 11.14 11.26 2,851,327 +0.12(+1.12%)
Jan 08, 2010 10.60 11.24 10.60 11.14 3,255,597 +0.46(+4.34%)
Jan 07, 2010 10.96 10.96 10.64 10.67 2,297,773 -0.29(-2.65%)
Jan 06, 2010 11.00 11.03 10.80 10.96 2,440,008 +0.01(+0.13%)
Jan 05, 2010 10.58 11.03 10.58 10.95 3,100,729 +0.35(+3.33%)
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.