Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.39 10.65 10.39 10.47 1,917,304 -0.01(-0.07%)
Mar 30, 2010 10.25 10.51 10.21 10.47 3,278,026 +0.35(+3.42%)
Mar 29, 2010 9.946 10.17 9.877 10.13 1,878,703 +0.27(+2.74%)
Mar 26, 2010 10.04 10.16 9.808 9.856 1,230,050 -0.13(-1.32%)
Mar 25, 2010 9.898 10.06 9.884 9.988 2,064,305 +0.17(+1.69%)
Mar 24, 2010 9.829 9.946 9.787 9.822 1,361,249 -0.09(-0.91%)
Mar 23, 2010 9.863 9.939 9.787 9.912 1,453,979 +0.07(+0.70%)
Mar 22, 2010 9.753 9.891 9.663 9.842 989,790 -0.01(-0.14%)
Mar 19, 2010 9.946 10.00 9.652 9.856 1,695,586 -0.17(-1.66%)
Mar 18, 2010 10.15 10.24 9.995 10.02 1,155,907 -0.13(-1.30%)
Mar 17, 2010 10.21 10.27 10.13 10.15 1,558,091 -0.06(-0.61%)
Mar 16, 2010 9.981 10.24 9.967 10.22 1,551,390 +0.19(+1.93%)
Mar 15, 2010 9.981 10.06 9.939 10.02 1,361,136 -0.28(-2.75%)
Mar 12, 2010 10.39 10.52 10.25 10.31 1,737,431 +0.08(+0.74%)
Mar 11, 2010 10.16 10.26 10.06 10.23 1,438,022 +0.04(+0.41%)
Mar 10, 2010 9.974 10.20 9.884 10.19 2,607,441 +0.34(+3.44%)
Mar 09, 2010 10.17 10.17 9.829 9.849 2,833,660 -0.44(-4.24%)
Mar 08, 2010 10.13 10.38 10.01 10.29 2,113,780 +0.19(+1.85%)
Mar 05, 2010 10.21 10.24 10.06 10.10 1,559,099 -0.01(-0.07%)
Mar 04, 2010 10.11 10.21 9.856 10.11 1,220,914 +0.10(+1.04%)
Mar 03, 2010 9.898 10.15 9.898 10.00 1,509,897 +0.18(+1.83%)
Mar 02, 2010 9.697 9.856 9.697 9.822 2,556,759 +0.17(+1.72%)
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.