Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.648 7.683 7.545 7.586 542,540 -0.03(-0.36%)
Jun 29, 2011 7.468 7.641 7.455 7.614 1,287,552 +0.14(+1.85%)
Jun 28, 2011 7.455 7.496 7.385 7.475 553,855 +0.07(+0.93%)
Jun 27, 2011 7.441 7.531 7.385 7.406 577,428 -0.06(-0.74%)
Jun 24, 2011 7.614 7.683 7.461 7.461 756,951 -0.12(-1.55%)
Jun 23, 2011 7.614 7.614 7.475 7.579 698,698 -0.10(-1.26%)
Jun 22, 2011 7.607 7.711 7.600 7.676 685,067 +0.06(+0.82%)
Jun 21, 2011 7.538 7.648 7.510 7.614 1,156,200 +0.10(+1.38%)
Jun 20, 2011 7.511 7.531 7.486 7.510 1,269,702 +0.05(+0.65%)
Jun 17, 2011 7.434 7.482 7.282 7.461 2,297,624 -0.32(-4.09%)
Jun 16, 2011 7.676 7.814 7.662 7.780 1,408,453 +0.08(+0.99%)
Jun 15, 2011 7.496 7.752 7.496 7.704 985,098 +0.09(+1.18%)
Jun 14, 2011 7.503 7.641 7.482 7.614 917,878 +0.17(+2.33%)
Jun 13, 2011 7.399 7.489 7.240 7.441 1,208,729 +0.03(+0.47%)
Jun 10, 2011 7.565 7.565 7.316 7.406 1,042,628 -0.15(-1.92%)
Jun 09, 2011 7.448 7.565 7.399 7.551 699,800 +0.12(+1.58%)
Jun 08, 2011 7.607 7.607 7.365 7.434 1,047,217 -0.17(-2.27%)
Jun 07, 2011 7.517 7.662 7.441 7.607 925,892 +0.10(+1.29%)
Jun 06, 2011 7.641 7.676 7.475 7.510 1,491,501 -0.17(-2.16%)
Jun 03, 2011 7.724 7.801 7.628 7.676 1,602,734 -0.16(-2.03%)
May 24, 2011 7.946 7.953 7.766 7.835 822,277 -0.08(-0.96%)
May 23, 2011 7.787 7.960 7.718 7.911 850,837 +0.02(+0.26%)
May 20, 2011 7.939 7.960 7.870 7.891 527,275 -0.06(-0.70%)
May 19, 2011 7.877 7.960 7.863 7.946 842,888 +0.11(+1.41%)
May 18, 2011 7.759 7.856 7.738 7.835 517,865 +0.12(+1.62%)
May 17, 2011 7.711 7.801 7.669 7.711 722,876 -0.03(-0.45%)
May 16, 2011 7.808 7.918 7.745 7.745 621,367 -0.08(-1.06%)
May 13, 2011 7.731 7.960 7.718 7.828 1,003,831 +0.04(+0.53%)
May 12, 2011 7.738 7.856 7.704 7.787 668,019 +0.01(+0.09%)
May 11, 2011 7.877 7.884 7.718 7.780 630,861 -0.12(-1.49%)
May 10, 2011 7.787 7.898 7.738 7.898 640,737 +0.15(+1.97%)
May 09, 2011 7.759 7.780 7.669 7.745 919,905 +0.00(+0.00%)
May 06, 2011 7.766 7.856 7.676 7.745 794,322 +0.05(+0.63%)
May 05, 2011 7.586 7.794 7.545 7.697 991,374 +0.03(+0.36%)
May 04, 2011 7.780 7.845 7.510 7.669 1,046,000 -0.12(-1.51%)
May 03, 2011 7.808 7.856 7.787 7.787 435,144 -0.06(-0.71%)
May 02, 2011 7.891 7.891 7.842 7.842 724,785 +0.05(+0.62%)
Apr 29, 2011 7.814 7.856 7.766 7.794 386,635 -0.06(-0.79%)
Apr 28, 2011 7.794 7.883 7.780 7.856 484,831 +0.07(+0.89%)
Apr 27, 2011 7.787 7.863 7.738 7.787 536,924 -0.02(-0.27%)
Apr 26, 2011 7.808 7.856 7.773 7.808 876,500 +0.01(+0.09%)
Apr 25, 2011 7.780 7.835 7.711 7.801 554,770 +0.06(+0.71%)
Apr 21, 2011 7.683 7.842 7.676 7.745 704,796 +0.07(+0.90%)
Apr 20, 2011 7.711 7.773 7.648 7.676 864,397 +0.00(+0.00%)
Apr 19, 2011 7.821 7.835 7.621 7.676 1,226,691 -0.17(-2.12%)
Apr 18, 2011 7.960 7.960 7.752 7.842 964,717 -0.12(-1.48%)
Apr 15, 2011 8.036 8.043 7.911 7.960 821,884 -0.09(-1.12%)
Apr 14, 2011 8.001 8.126 7.994 8.050 809,651 +0.01(+0.17%)
Apr 13, 2011 8.112 8.140 8.008 8.036 878,850 -0.04(-0.51%)
Apr 12, 2011 8.091 8.112 7.960 8.077 1,114,723 -0.08(-1.02%)
Apr 11, 2011 8.313 8.313 8.098 8.161 756,849 -0.15(-1.83%)
Apr 08, 2011 8.417 8.417 8.251 8.313 486,524 -0.08(-0.91%)
Apr 07, 2011 8.410 8.493 8.341 8.389 1,206,219 -0.01(-0.08%)
Apr 06, 2011 8.327 8.437 8.292 8.396 1,074,007 +0.10(+1.25%)
Apr 05, 2011 8.285 8.410 8.223 8.292 1,133,078 +0.01(+0.17%)
Apr 04, 2011 8.244 8.327 8.209 8.278 774,153 +0.07(+0.84%)
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.