Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.04 10.02 10.02 10.02 993,703 -0.08(-0.82%)
Dec 30, 2009 10.18 10.30 10.02 10.11 1,183,762 -0.20(-1.95%)
Dec 29, 2009 10.03 10.33 10.02 10.31 1,698,646 +0.28(+2.76%)
Dec 28, 2009 10.21 10.29 9.981 10.03 1,606,405 -0.10(-0.96%)
Dec 24, 2009 10.24 10.34 10.07 10.13 809,808 -0.12(-1.15%)
Dec 23, 2009 9.912 10.26 9.898 10.24 2,118,993 +0.30(+2.99%)
Dec 22, 2009 10.22 10.22 9.870 9.946 3,646,801 -0.28(-2.77%)
Dec 21, 2009 10.32 10.44 10.15 10.23 2,414,285 -0.08(-0.81%)
Dec 18, 2009 10.42 10.51 10.27 10.31 1,902,047 -0.06(-0.53%)
Dec 17, 2009 10.31 10.40 10.14 10.37 1,628,670 -0.16(-1.51%)
Dec 16, 2009 10.68 10.83 10.36 10.53 2,720,353 -0.04(-0.39%)
Dec 15, 2009 10.51 10.76 10.42 10.57 2,088,491 +0.02(+0.20%)
Dec 14, 2009 10.38 10.55 10.37 10.55 2,796,845 +0.33(+3.18%)
Dec 11, 2009 10.26 10.38 10.13 10.22 2,079,103 +0.01(+0.07%)
Dec 10, 2009 10.47 10.52 10.14 10.22 2,706,294 -0.23(-2.19%)
Dec 09, 2009 10.38 10.54 10.25 10.44 2,625,126 +0.07(+0.67%)
Dec 08, 2009 10.60 10.70 10.33 10.38 4,754,264 -0.42(-3.85%)
Dec 07, 2009 10.95 10.98 10.77 10.79 1,347,333 -0.20(-1.83%)
Dec 04, 2009 11.35 11.41 10.66 10.99 2,886,637 -0.08(-0.69%)
Dec 03, 2009 11.35 11.48 11.05 11.07 2,433,700 -0.08(-0.75%)
Dec 02, 2009 11.25 11.44 10.99 11.15 2,557,004 -0.09(-0.80%)
Dec 01, 2009 11.00 11.31 10.93 11.24 4,797,743 +0.48(+4.44%)
Nov 30, 2009 11.07 11.12 10.61 10.76 4,710,839 -0.28(-2.57%)
Nov 27, 2009 10.87 11.28 10.80 11.05 2,757,474 -0.27(-2.39%)
Nov 25, 2009 11.35 11.39 11.18 11.32 2,521,067 -0.10(-0.85%)
Nov 24, 2009 11.51 11.56 11.07 11.41 4,321,923 +0.03(+0.30%)
Nov 23, 2009 12.22 12.39 11.27 11.38 6,536,867 -0.56(-4.70%)
Nov 20, 2009 11.52 12.02 11.29 11.94 5,332,732 +0.39(+3.36%)
Nov 19, 2009 12.11 12.11 11.39 11.55 8,546,583 -0.89(-7.12%)
Nov 18, 2009 12.35 12.62 12.10 12.44 10,012,794 +0.55(+4.66%)
Nov 17, 2009 11.59 11.91 11.50 11.88 5,558,461 +0.22(+1.90%)
Nov 16, 2009 11.50 11.77 11.50 11.66 5,433,187 +0.38(+3.37%)
Nov 13, 2009 10.80 11.41 10.72 11.28 6,206,636 +0.52(+4.82%)
Nov 12, 2009 11.10 11.27 10.67 10.76 5,658,530 -0.26(-2.39%)
Nov 11, 2009 10.25 11.08 10.21 11.03 8,174,486 +1.07(+10.70%)
Nov 10, 2009 9.932 9.988 9.469 9.960 3,611,888 +0.16(+1.62%)
Nov 09, 2009 9.413 9.946 9.413 9.801 3,034,987 +0.46(+4.97%)
Nov 06, 2009 9.220 9.448 9.143 9.337 1,262,163 +0.03(+0.30%)
Nov 05, 2009 9.074 9.406 9.033 9.310 1,610,988 +0.31(+3.46%)
Nov 04, 2009 9.268 9.406 8.998 8.998 1,619,112 -0.15(-1.66%)
Nov 03, 2009 8.756 9.185 8.728 9.150 1,291,717 +0.30(+3.44%)
Nov 02, 2009 8.970 9.047 8.590 8.846 2,381,369 -0.10(-1.08%)
Oct 30, 2009 9.268 9.275 8.818 8.943 2,077,816 -0.32(-3.44%)
Oct 29, 2009 9.206 9.462 9.171 9.261 1,974,006 +0.28(+3.08%)
Oct 28, 2009 9.413 9.461 8.846 8.984 2,597,732 -0.50(-5.26%)
Oct 27, 2009 9.683 9.863 9.323 9.483 2,077,346 -0.15(-1.58%)
Oct 26, 2009 10.04 10.15 9.538 9.635 2,008,479 -0.31(-3.13%)
Oct 23, 2009 10.11 10.16 9.870 9.946 1,695,315 -0.32(-3.10%)
Oct 22, 2009 10.33 10.44 9.905 10.26 2,312,797 -0.11(-1.07%)
Oct 21, 2009 10.29 10.75 10.29 10.38 3,958,916 +0.00(+0.00%)
Oct 20, 2009 10.21 10.38 10.17 10.38 2,969,823 +0.39(+3.95%)
Oct 19, 2009 9.926 10.05 9.815 9.981 1,420,127 +0.03(+0.35%)
Oct 16, 2009 9.995 10.03 9.774 9.946 1,762,911 -0.12(-1.17%)
Oct 15, 2009 9.773 10.07 9.690 10.06 2,415,700 +0.26(+2.68%)
Oct 14, 2009 9.891 9.953 9.759 9.801 1,785,237 +0.04(+0.43%)
Oct 13, 2009 9.628 9.863 9.621 9.759 1,611,236 +0.14(+1.44%)
Oct 12, 2009 9.690 9.849 9.538 9.621 1,272,070 -0.06(-0.57%)
Oct 09, 2009 9.919 9.926 9.552 9.676 1,752,165 -0.23(-2.31%)
Oct 08, 2009 9.974 10.11 9.753 9.905 4,209,050 -0.01(-0.07%)
Oct 07, 2009 9.192 9.919 9.192 9.912 4,707,293 +0.68(+7.35%)
Oct 06, 2009 8.929 9.254 8.929 9.233 3,824,968 +0.50(+5.71%)
Oct 05, 2009 8.797 8.967 8.706 8.735 1,908,806 +0.01(+0.08%)
Oct 02, 2009 8.825 8.977 8.514 8.728 2,092,252 -0.17(-1.87%)
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.