Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.088 9.102 8.826 9.088 1,010,045 +0.10(+1.15%)
Jul 29, 2010 9.026 9.143 8.813 8.985 866,197 +0.00(+0.00%)
Jul 28, 2010 8.944 9.130 8.916 8.985 959,678 -0.05(-0.53%)
Jul 27, 2010 9.288 9.349 8.999 9.033 918,511 -0.16(-1.72%)
Jul 26, 2010 9.178 9.384 9.081 9.191 1,446,003 +0.04(+0.45%)
Jul 23, 2010 9.191 9.219 8.958 9.150 1,070,246 +0.10(+1.14%)
Jul 22, 2010 8.944 9.164 8.944 9.047 866,387 +0.28(+3.22%)
Jul 21, 2010 9.123 9.233 8.751 8.765 1,254,649 -0.27(-3.04%)
Jul 20, 2010 8.593 9.102 8.460 9.040 1,512,286 +0.30(+3.38%)
Jul 19, 2010 8.910 9.040 8.686 8.745 800,391 -0.21(-2.30%)
Jul 16, 2010 8.951 9.226 8.896 8.951 3,048,260 -0.05(-0.61%)
Jul 15, 2010 8.834 9.033 8.621 9.006 1,760,465 +0.10(+1.08%)
Jul 14, 2010 8.800 8.958 8.635 8.910 1,812,844 +0.11(+1.25%)
Jul 13, 2010 8.580 8.820 8.559 8.800 145 +0.34(+4.07%)
Jul 12, 2010 8.421 8.573 8.380 8.456 711,614 -0.07(-0.81%)
Jul 09, 2010 8.525 8.538 8.243 8.525 690,434 +0.21(+2.56%)
Jul 08, 2010 8.353 8.380 8.250 8.311 695,782 +0.06(+0.75%)
Jul 07, 2010 8.002 8.311 7.913 8.250 1,053,064 +0.34(+4.26%)
Jul 06, 2010 8.140 8.387 7.906 7.913 1,196,058 -0.12(-1.46%)
Jul 02, 2010 8.030 8.153 7.810 8.030 1,784,073 +0.15(+1.92%)
Jul 01, 2010 7.837 7.933 7.390 7.878 2,301,740 +0.14(+1.78%)
Jun 30, 2010 7.768 8.071 7.658 7.741 145 +0.05(+0.63%)
Jun 29, 2010 8.181 8.181 7.610 7.693 2,544,701 -0.71(-8.50%)
Jun 25, 2010 8.408 8.456 8.270 8.408 801,942 +0.01(+0.16%)
Jun 24, 2010 8.449 8.531 8.325 8.394 600,962 -0.12(-1.45%)
Jun 23, 2010 8.497 8.559 8.332 8.518 798,922 +0.05(+0.57%)
Jun 22, 2010 8.628 8.683 8.421 8.470 846,956 -0.19(-2.14%)
Jun 21, 2010 8.779 8.923 8.573 8.655 800,615 +0.01(+0.08%)
Jun 18, 2010 8.648 8.662 8.449 8.648 809,526 +0.12(+1.37%)
Jun 17, 2010 8.635 8.635 8.291 8.531 1,615,960 -0.08(-0.88%)
Jun 16, 2010 8.463 8.731 8.463 8.607 1,236,333 -0.01(-0.16%)
Jun 15, 2010 8.738 8.800 8.555 8.621 436 +0.09(+1.05%)
Jun 14, 2010 8.834 8.834 8.504 8.531 825,197 -0.11(-1.27%)
Jun 11, 2010 8.442 8.641 8.366 8.641 729,712 +0.12(+1.45%)
Jun 10, 2010 8.360 8.566 8.360 8.518 1,183,011 +0.32(+3.94%)
Jun 09, 2010 8.284 8.538 8.119 8.195 1,956,270 -0.03(-0.33%)
Jun 08, 2010 8.470 8.593 8.078 8.222 3,087,055 -0.24(-2.84%)
Jun 07, 2010 8.765 8.875 8.415 8.463 1,900,127 -0.30(-3.45%)
Jun 04, 2010 8.765 9.075 8.696 8.765 2,228,311 -0.47(-5.13%)
Jun 03, 2010 9.377 9.418 9.081 9.239 1,737,980 -0.15(-1.61%)
Jun 02, 2010 9.164 9.453 9.075 9.391 1,106,700 +0.24(+2.63%)
Jun 01, 2010 9.212 9.404 9.095 9.150 1,352,027 -0.17(-1.84%)
May 28, 2010 9.322 9.673 9.253 9.322 1,594,325 -0.30(-3.07%)
May 27, 2010 9.391 9.734 9.288 9.618 1,676,678 +0.45(+4.95%)
May 26, 2010 9.514 9.521 9.143 9.164 2,037,122 +0.08(+0.83%)
May 25, 2010 8.497 9.116 8.483 9.088 1,818 +0.17(+1.93%)
May 24, 2010 9.095 9.212 8.916 8.916 1,603,639 -0.25(-2.70%)
May 21, 2010 8.538 9.363 8.387 9.164 3,712,619 +0.36(+4.14%)
May 20, 2010 8.655 8.937 8.649 8.800 363 -0.44(-4.76%)
May 19, 2010 9.150 9.253 8.958 9.239 1,213,926 -0.01(-0.15%)
May 18, 2010 9.336 9.514 9.233 9.253 1,791,338 -0.04(-0.44%)
May 17, 2010 9.666 9.666 9.064 9.294 2,040,018 -0.29(-3.01%)
May 14, 2010 9.583 9.927 9.370 9.583 1,945,777 -0.43(-4.32%)
May 13, 2010 9.961 10.15 9.934 10.02 1,086,046 +0.10(+0.97%)
May 12, 2010 9.982 10.03 9.796 9.920 1,514,168 +0.04(+0.42%)
May 11, 2010 9.948 9.961 9.831 9.879 2,328,638 +0.21(+2.13%)
May 10, 2010 9.652 9.714 9.631 9.673 2,216,853 +0.74(+8.23%)
May 07, 2010 9.446 9.528 8.923 8.937 2,910,233 -0.34(-3.63%)
May 06, 2010 9.281 10.10 8.992 9.274 3,367 -0.65(-6.58%)
May 05, 2010 10.20 10.45 9.886 9.927 2,545,381 -0.35(-3.41%)
May 04, 2010 10.53 10.65 10.23 10.28 1,950,981 -0.45(-4.17%)
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.