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 (%)
Feb 28, 2011 8.563 8.723 8.542 8.660 687,417 +0.13(+1.55%)
Feb 25, 2011 8.494 8.549 8.431 8.528 421,580 +0.06(+0.66%)
Feb 24, 2011 8.369 8.563 8.341 8.473 840,116 +0.08(+0.99%)
Feb 23, 2011 8.369 8.605 8.014 8.389 1,543,626 +0.08(+0.92%)
Feb 22, 2011 8.577 8.653 8.292 8.313 1,417,521 -0.42(-4.78%)
Feb 18, 2011 8.744 8.779 8.688 8.730 1,026,576 -0.03(-0.32%)
Feb 17, 2011 8.758 8.799 8.647 8.758 656,059 -0.01(-0.08%)
Feb 16, 2011 8.793 8.827 8.744 8.765 1,151,655 -0.02(-0.24%)
Feb 15, 2011 8.549 8.786 8.549 8.786 1,457,309 +0.19(+2.27%)
Feb 14, 2011 8.487 8.633 8.417 8.591 1,150,558 +0.13(+1.56%)
Feb 11, 2011 8.327 8.459 8.306 8.459 701,232 +0.10(+1.16%)
Feb 10, 2011 8.327 8.375 8.236 8.362 734,216 -0.03(-0.33%)
Feb 09, 2011 8.494 8.549 8.348 8.389 829,802 -0.10(-1.23%)
Feb 08, 2011 8.480 8.521 8.431 8.494 701,039 +0.03(+0.41%)
Feb 07, 2011 8.431 8.494 8.410 8.459 972,998 +0.03(+0.33%)
Feb 04, 2011 8.410 8.480 8.334 8.431 833,456 -0.01(-0.08%)
Feb 03, 2011 8.459 8.459 8.271 8.438 1,339,632 +0.04(+0.50%)
Feb 02, 2011 8.160 8.445 8.132 8.396 2,028,971 +0.24(+2.90%)
Feb 01, 2011 8.174 8.209 8.084 8.160 1,096,805 +0.09(+1.12%)
Jan 31, 2011 8.160 8.188 8.042 8.070 1,080,166 -0.08(-0.94%)
Jan 28, 2011 8.056 8.188 8.007 8.146 2,068,549 +0.06(+0.69%)
Jan 27, 2011 8.285 8.285 8.070 8.091 2,037,753 -0.16(-1.94%)
Jan 26, 2011 8.070 8.264 8.063 8.250 1,259,027 +0.19(+2.42%)
Jan 25, 2011 8.153 8.188 7.924 8.056 2,671,098 -0.13(-1.53%)
Jan 24, 2011 8.271 8.341 8.153 8.181 1,842,157 -0.13(-1.51%)
Jan 21, 2011 8.299 8.396 8.278 8.306 1,425,303 +0.02(+0.25%)
Jan 20, 2011 8.348 8.396 8.216 8.285 1,917,761 -0.08(-0.91%)
Jan 19, 2011 8.591 8.619 8.362 8.362 1,787,242 -0.34(-3.91%)
Jan 18, 2011 8.577 8.723 8.577 8.702 1,157,143 +0.08(+0.89%)
Jan 14, 2011 8.647 8.681 8.577 8.626 887,246 -0.01(-0.08%)
Jan 13, 2011 8.653 8.653 8.521 8.633 1,015,691 +0.02(+0.24%)
Jan 12, 2011 8.619 8.653 8.570 8.612 1,012,449 +0.06(+0.65%)
Jan 11, 2011 8.640 8.688 8.528 8.556 880,067 -0.08(-0.97%)
Jan 10, 2011 8.626 8.674 8.535 8.640 1,284,568 -0.03(-0.40%)
Jan 07, 2011 8.660 8.716 8.542 8.674 1,375,814 -0.01(-0.16%)
Jan 06, 2011 8.577 8.751 8.535 8.688 1,843,029 +0.14(+1.63%)
Jan 05, 2011 8.494 8.563 8.410 8.549 1,941,960 +0.01(+0.16%)
Jan 04, 2011 8.445 8.556 8.424 8.535 2,186,457 +0.11(+1.32%)
Jan 03, 2011 8.431 8.452 8.327 8.424 1,651,322 +0.07(+0.83%)
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%)
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.