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 (%)
Dec 31, 2010 8.216 8.400 8.202 8.355 2,863,632 +0.14(+1.69%)
Dec 30, 2010 8.306 8.334 8.167 8.216 2,557,073 -0.07(-0.84%)
Dec 29, 2010 8.410 8.452 8.243 8.285 2,958,923 -0.11(-1.32%)
Dec 28, 2010 8.751 8.793 8.375 8.396 3,868,349 -0.38(-4.35%)
Dec 27, 2010 8.838 8.876 8.695 8.779 1,298,462 -0.12(-1.33%)
Dec 23, 2010 9.008 9.119 8.882 8.897 1,582,744 -0.10(-1.08%)
Dec 22, 2010 8.897 9.014 8.897 8.994 644,487 +0.03(+0.39%)
Dec 21, 2010 8.820 8.984 8.793 8.959 885,564 +0.18(+2.06%)
Dec 20, 2010 8.834 8.876 8.730 8.779 845,937 -0.06(-0.63%)
Dec 17, 2010 8.793 8.897 8.779 8.834 651,986 +0.04(+0.47%)
Dec 16, 2010 8.897 8.945 8.779 8.793 1,497,186 -0.10(-1.17%)
Dec 15, 2010 9.008 9.077 8.876 8.897 1,142,396 -0.13(-1.46%)
Dec 14, 2010 9.098 9.133 9.029 9.029 777,562 -0.08(-0.92%)
Dec 13, 2010 9.161 9.182 9.057 9.112 1,181,107 +0.01(+0.08%)
Dec 10, 2010 9.064 9.168 9.043 9.105 824,287 +0.07(+0.77%)
Dec 09, 2010 9.098 9.105 8.973 9.036 893,913 -0.03(-0.31%)
Dec 08, 2010 9.091 9.175 9.036 9.064 665,288 -0.08(-0.91%)
Dec 07, 2010 9.321 9.342 9.119 9.147 882,272 -0.04(-0.45%)
Dec 06, 2010 9.147 9.314 9.147 9.189 1,065,992 +0.05(+0.53%)
Dec 03, 2010 9.286 9.328 9.077 9.140 2,102,992 -0.18(-1.94%)
Dec 02, 2010 9.460 9.550 9.307 9.321 1,096,426 -0.08(-0.89%)
Dec 01, 2010 9.453 9.495 9.196 9.404 1,709,387 +0.03(+0.30%)
Nov 30, 2010 8.786 9.383 8.779 9.376 5,517,073 +0.60(+6.81%)
Nov 29, 2010 8.772 8.862 8.702 8.779 701,101 -0.05(-0.55%)
Nov 26, 2010 8.862 8.897 8.772 8.827 336,997 -0.12(-1.32%)
Nov 24, 2010 9.022 8.945 8.945 8.945 686,757 +0.03(+0.31%)
Nov 23, 2010 8.966 9.001 8.862 8.918 993,463 -0.19(-2.14%)
Nov 22, 2010 9.133 9.251 8.980 9.112 644,300 -0.03(-0.38%)
Nov 19, 2010 9.216 9.279 9.126 9.147 680,103 -0.08(-0.83%)
Nov 18, 2010 9.223 9.369 9.196 9.223 995,444 +0.17(+1.84%)
Nov 17, 2010 9.133 9.168 8.966 9.057 876,280 -0.08(-0.91%)
Nov 16, 2010 9.300 9.328 9.036 9.140 1,581,787 -0.28(-2.95%)
Nov 15, 2010 9.613 9.613 9.293 9.418 1,076,853 -0.03(-0.37%)
Nov 12, 2010 9.613 9.613 9.244 9.453 1,615,270 -0.26(-2.72%)
Nov 11, 2010 9.522 9.780 9.397 9.717 1,880,313 +0.13(+1.30%)
Nov 10, 2010 9.773 9.842 9.571 9.592 1,671,231 -0.01(-0.14%)
Nov 09, 2010 9.800 9.891 9.564 9.606 1,675,094 -0.15(-1.50%)
Nov 08, 2010 9.453 9.800 9.439 9.752 1,615,981 +0.28(+3.01%)
Nov 05, 2010 9.279 9.550 9.279 9.467 1,490,412 +0.18(+1.95%)
Nov 04, 2010 9.474 9.508 9.210 9.286 1,357,970 -0.05(-0.52%)
Nov 03, 2010 9.362 9.404 9.185 9.335 754,412 -0.04(-0.44%)
Nov 02, 2010 9.467 9.481 9.224 9.376 706,770 +0.02(+0.22%)
Nov 01, 2010 9.578 9.578 9.286 9.356 715,862 -0.13(-1.39%)
Oct 29, 2010 9.265 9.501 9.196 9.488 968,255 +0.19(+2.02%)
Oct 28, 2010 9.356 9.376 9.147 9.300 483,908 -0.04(-0.45%)
Oct 27, 2010 9.383 9.432 9.216 9.342 611,274 -0.13(-1.39%)
Oct 25, 2010 9.432 9.543 9.369 9.474 1,053,345 +0.14(+1.49%)
Oct 22, 2010 9.216 9.411 9.182 9.335 1,357,991 +0.13(+1.36%)
Oct 21, 2010 9.383 9.383 9.091 9.210 1,311,744 -0.14(-1.49%)
Oct 20, 2010 9.432 9.508 9.300 9.349 988,208 -0.03(-0.30%)
Oct 19, 2010 9.620 9.710 9.300 9.376 994,723 -0.41(-4.19%)
Oct 18, 2010 9.724 9.786 9.668 9.786 627,397 +0.07(+0.72%)
Oct 15, 2010 9.752 9.828 9.613 9.717 1,190,873 +0.01(+0.07%)
Oct 14, 2010 9.682 9.773 9.571 9.710 1,241,779 -0.01(-0.14%)
Oct 13, 2010 9.599 9.724 9.501 9.724 2,016,250 +0.16(+1.67%)
Oct 12, 2010 9.620 9.620 9.293 9.564 2,485,016 -0.02(-0.22%)
Oct 11, 2010 9.258 9.661 9.223 9.585 2,311,939 +0.35(+3.84%)
Oct 08, 2010 9.230 9.279 9.105 9.230 935,835 +0.00(+0.00%)
Oct 07, 2010 8.883 9.265 8.883 9.230 3,043,314 +0.44(+4.98%)
Oct 06, 2010 8.813 8.855 8.737 8.793 628,968 -0.03(-0.39%)
Oct 05, 2010 8.779 8.883 8.744 8.827 789,444 +0.13(+1.52%)
Oct 04, 2010 8.751 8.959 8.640 8.695 724,309 -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.