Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.682 6.820 6.579 6.737 1,107,905 -0.01(-0.10%)
Jul 28, 2011 6.820 6.861 6.703 6.744 832,028 +0.03(+0.41%)
Jul 27, 2011 6.820 6.881 6.662 6.717 1,308,212 -0.12(-1.71%)
Jul 26, 2011 6.703 6.923 6.634 6.833 2,569,937 +0.14(+2.16%)
Jul 25, 2011 6.758 6.792 6.655 6.689 2,033,100 -0.14(-2.01%)
Jul 22, 2011 7.046 7.067 6.799 6.827 2,247,222 -0.36(-5.07%)
Jul 21, 2011 7.280 7.328 7.170 7.191 816,550 -0.03(-0.48%)
Jul 20, 2011 7.266 7.308 7.218 7.225 394,276 -0.03(-0.38%)
Jul 19, 2011 7.218 7.321 7.170 7.253 445,468 +0.05(+0.67%)
Jul 18, 2011 7.383 7.404 7.198 7.205 617,572 -0.20(-2.69%)
Jul 15, 2011 7.287 7.418 7.280 7.404 472,177 +0.12(+1.60%)
Jul 14, 2011 7.356 7.445 7.280 7.287 694,438 -0.07(-0.93%)
Jul 13, 2011 7.294 7.445 7.287 7.356 545,443 +0.06(+0.85%)
Jul 12, 2011 7.335 7.376 7.266 7.294 484,080 -0.05(-0.75%)
Jul 11, 2011 7.493 7.520 7.315 7.349 598,518 -0.21(-2.82%)
Jul 08, 2011 7.583 7.617 7.473 7.562 544,229 -0.05(-0.72%)
Jul 07, 2011 7.617 7.679 7.576 7.617 625,813 +0.05(+0.64%)
Jul 06, 2011 7.528 7.603 7.459 7.569 422,798 +0.04(+0.55%)
Jul 05, 2011 7.631 7.693 7.473 7.528 409,346 -0.12(-1.62%)
Jul 01, 2011 7.548 7.686 7.500 7.651 489,122 +0.12(+1.55%)
Jun 30, 2011 7.596 7.631 7.493 7.535 546,246 -0.03(-0.36%)
Jun 29, 2011 7.418 7.590 7.404 7.562 1,296,347 +0.14(+1.85%)
Jun 28, 2011 7.404 7.445 7.335 7.425 557,639 +0.07(+0.93%)
Jun 27, 2011 7.390 7.480 7.335 7.356 581,372 -0.05(-0.74%)
Jun 24, 2011 7.562 7.631 7.411 7.411 762,121 -0.12(-1.55%)
Jun 23, 2011 7.562 7.562 7.425 7.528 703,471 -0.10(-1.26%)
Jun 22, 2011 7.555 7.658 7.548 7.624 689,746 +0.06(+0.82%)
Jun 21, 2011 7.486 7.596 7.459 7.562 1,164,098 +0.10(+1.38%)
Jun 20, 2011 7.460 7.480 7.435 7.459 1,278,375 +0.05(+0.65%)
Jun 17, 2011 7.383 7.431 7.232 7.411 2,313,319 -0.32(-4.09%)
Jun 16, 2011 7.624 7.761 7.610 7.727 1,418,074 +0.08(+0.99%)
Jun 15, 2011 7.445 7.700 7.445 7.651 991,827 +0.09(+1.18%)
Jun 14, 2011 7.452 7.590 7.431 7.562 924,148 +0.17(+2.33%)
Jun 13, 2011 7.349 7.438 7.191 7.390 1,216,986 +0.03(+0.47%)
Jun 10, 2011 7.514 7.514 7.266 7.356 1,049,750 -0.14(-1.92%)
Jun 09, 2011 7.397 7.514 7.349 7.500 704,581 +0.12(+1.58%)
Jun 08, 2011 7.555 7.555 7.315 7.383 1,054,370 -0.17(-2.27%)
Jun 07, 2011 7.466 7.610 7.390 7.555 932,216 +0.10(+1.29%)
Jun 06, 2011 7.590 7.624 7.425 7.459 1,501,689 -0.16(-2.16%)
Jun 03, 2011 7.672 7.748 7.576 7.624 1,613,682 -0.16(-2.03%)
May 24, 2011 7.892 7.899 7.713 7.782 827,894 -0.08(-0.96%)
May 23, 2011 7.734 7.906 7.665 7.858 856,649 +0.02(+0.26%)
May 20, 2011 7.885 7.906 7.816 7.837 530,877 -0.06(-0.70%)
May 19, 2011 7.823 7.906 7.810 7.892 848,645 +0.11(+1.41%)
May 18, 2011 7.706 7.803 7.686 7.782 521,403 +0.12(+1.62%)
May 17, 2011 7.658 7.748 7.617 7.658 727,814 -0.03(-0.45%)
May 16, 2011 7.755 7.865 7.693 7.693 625,612 -0.08(-1.06%)
May 13, 2011 7.679 7.906 7.665 7.775 1,010,688 +0.04(+0.53%)
May 12, 2011 7.686 7.803 7.651 7.734 672,582 +0.01(+0.09%)
May 11, 2011 7.823 7.830 7.665 7.727 635,170 -0.12(-1.49%)
May 10, 2011 7.734 7.844 7.686 7.844 645,114 +0.15(+1.97%)
May 09, 2011 7.706 7.727 7.617 7.693 926,188 +0.00(+0.00%)
May 06, 2011 7.713 7.803 7.624 7.693 799,748 +0.05(+0.63%)
May 05, 2011 7.535 7.741 7.493 7.645 998,146 +0.03(+0.36%)
May 04, 2011 7.727 7.792 7.459 7.617 1,053,145 -0.12(-1.51%)
May 03, 2011 7.755 7.803 7.734 7.734 438,117 -0.05(-0.71%)
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.