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 (%)
May 24, 2011 7.979 7.986 7.799 7.868 818,843 -0.08(-0.96%)
May 23, 2011 7.819 7.993 7.750 7.945 847,284 +0.02(+0.26%)
May 20, 2011 7.972 7.993 7.903 7.924 525,073 -0.06(-0.70%)
May 19, 2011 7.910 7.993 7.896 7.979 839,368 +0.11(+1.41%)
May 18, 2011 7.792 7.889 7.771 7.868 515,703 +0.13(+1.62%)
May 17, 2011 7.743 7.833 7.701 7.743 719,858 -0.03(-0.45%)
May 16, 2011 7.840 7.951 7.778 7.778 618,773 -0.08(-1.06%)
May 13, 2011 7.764 7.993 7.750 7.861 999,639 +0.04(+0.53%)
May 12, 2011 7.771 7.889 7.736 7.819 665,229 +0.01(+0.09%)
May 11, 2011 7.910 7.917 7.750 7.812 628,227 -0.12(-1.49%)
May 10, 2011 7.819 7.931 7.771 7.931 638,062 +0.15(+1.97%)
May 09, 2011 7.792 7.812 7.701 7.778 916,064 +0.00(+0.00%)
May 06, 2011 7.799 7.889 7.708 7.778 791,005 +0.05(+0.63%)
May 05, 2011 7.618 7.826 7.576 7.729 987,234 +0.03(+0.36%)
May 04, 2011 7.812 7.878 7.541 7.701 1,041,633 -0.12(-1.51%)
May 03, 2011 7.840 7.889 7.819 7.819 433,327 -0.06(-0.71%)
May 02, 2011 7.924 7.924 7.875 7.875 721,758 +0.05(+0.62%)
Apr 29, 2011 7.847 7.889 7.799 7.826 385,021 -0.06(-0.79%)
Apr 28, 2011 7.826 7.916 7.812 7.889 482,806 +0.07(+0.89%)
Apr 27, 2011 7.819 7.896 7.771 7.819 534,682 -0.02(-0.27%)
Apr 26, 2011 7.840 7.889 7.806 7.840 872,840 +0.01(+0.09%)
Apr 25, 2011 7.812 7.868 7.743 7.833 552,454 +0.06(+0.71%)
Apr 21, 2011 7.715 7.875 7.708 7.778 701,853 +0.07(+0.90%)
Apr 20, 2011 7.743 7.805 7.680 7.708 860,788 +0.00(+0.00%)
Apr 19, 2011 7.854 7.868 7.653 7.708 1,221,569 -0.17(-2.12%)
Apr 18, 2011 7.993 7.993 7.785 7.875 960,688 -0.12(-1.48%)
Apr 15, 2011 8.070 8.077 7.945 7.993 818,452 -0.09(-1.12%)
Apr 14, 2011 8.035 8.160 8.028 8.084 806,270 +0.01(+0.17%)
Apr 13, 2011 8.146 8.174 8.042 8.070 875,181 -0.04(-0.51%)
Apr 12, 2011 8.125 8.146 7.993 8.111 1,110,068 -0.08(-1.02%)
Apr 11, 2011 8.348 8.348 8.132 8.195 753,689 -0.15(-1.83%)
Apr 08, 2011 8.452 8.452 8.285 8.348 484,493 -0.08(-0.91%)
Apr 07, 2011 8.445 8.528 8.375 8.424 1,201,183 -0.01(-0.08%)
Apr 06, 2011 8.362 8.473 8.327 8.431 1,069,522 +0.10(+1.25%)
Apr 05, 2011 8.320 8.445 8.257 8.327 1,128,347 +0.01(+0.17%)
Apr 04, 2011 8.278 8.362 8.243 8.313 770,921 +0.07(+0.84%)
Apr 01, 2011 8.230 8.306 8.202 8.243 542,375 +0.01(+0.17%)
Mar 31, 2011 8.236 8.278 8.174 8.230 717,537 +0.01(+0.17%)
Mar 30, 2011 8.216 8.216 8.216 8.216 902,748 +0.01(+0.08%)
Mar 29, 2011 8.341 8.369 8.195 8.209 621,236 -0.15(-1.75%)
Mar 28, 2011 8.424 8.480 8.348 8.355 444,787 -0.07(-0.83%)
Mar 25, 2011 8.403 8.508 8.375 8.424 731,485 +0.06(+0.75%)
Mar 24, 2011 8.216 8.410 8.167 8.362 1,001,554 +0.15(+1.86%)
Mar 23, 2011 8.209 8.268 8.160 8.209 330,892 -0.02(-0.25%)
Mar 22, 2011 8.195 8.313 8.174 8.230 506,581 +0.01(+0.17%)
Mar 21, 2011 8.139 8.249 8.132 8.216 764,844 +0.08(+0.94%)
Mar 18, 2011 8.070 8.195 8.056 8.139 1,013,921 +0.15(+1.83%)
Mar 17, 2011 8.209 8.250 7.972 7.993 1,431,571 -0.13(-1.63%)
Mar 16, 2011 8.285 8.369 8.104 8.125 1,286,184 -0.06(-0.76%)
Mar 15, 2011 8.271 8.619 8.132 8.188 3,399,293 -0.43(-5.00%)
Mar 14, 2011 8.619 8.695 8.535 8.619 758,579 -0.10(-1.12%)
Mar 11, 2011 8.667 8.737 8.626 8.716 611,730 -0.03(-0.40%)
Mar 10, 2011 8.501 8.799 8.365 8.751 1,865,900 +0.14(+1.61%)
Mar 09, 2011 8.570 8.612 8.480 8.612 376,229 +0.01(+0.16%)
Mar 08, 2011 8.452 8.633 8.417 8.598 700,514 +0.11(+1.31%)
Mar 07, 2011 8.660 8.688 8.445 8.487 548,929 -0.17(-2.01%)
Mar 04, 2011 8.647 8.688 8.549 8.660 483,970 +0.03(+0.40%)
Mar 03, 2011 8.598 8.723 8.598 8.626 768,989 +0.09(+1.06%)
Mar 02, 2011 8.480 8.634 8.459 8.535 634,029 +0.02(+0.24%)
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.