Diana Shipping Inc (NY: DSX )

5.030 USD -0.820 (-14.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.64 13.50 12.63 13.49 3,834,700 +0.86(+6.81%)
Nov 29, 2010 12.62 12.75 12.52 12.63 487,308 -0.07(-0.55%)
Nov 26, 2010 12.75 12.80 12.62 12.70 234,234 -0.17(-1.32%)
Nov 24, 2010 12.98 12.87 12.87 12.87 477,338 +0.04(+0.31%)
Nov 23, 2010 12.90 12.95 12.75 12.83 690,517 -0.28(-2.14%)
Nov 22, 2010 13.14 13.31 12.92 13.11 447,828 -0.05(-0.38%)
Nov 19, 2010 13.26 13.35 13.13 13.16 472,713 -0.11(-0.83%)
Nov 18, 2010 13.27 13.48 13.23 13.27 691,894 +0.24(+1.84%)
Nov 17, 2010 13.14 13.19 12.90 13.03 609,068 -0.12(-0.91%)
Nov 16, 2010 13.38 13.42 13.00 13.15 1,099,438 -0.40(-2.95%)
Nov 15, 2010 13.83 13.83 13.37 13.55 748,478 -0.05(-0.37%)
Nov 12, 2010 13.83 13.83 13.30 13.60 1,122,711 -0.38(-2.72%)
Nov 11, 2010 13.70 14.07 13.52 13.98 1,306,932 +0.18(+1.30%)
Nov 10, 2010 14.06 14.16 13.77 13.80 1,161,607 -0.02(-0.14%)
Nov 09, 2010 14.10 14.23 13.76 13.82 1,164,292 -0.21(-1.50%)
Nov 08, 2010 13.60 14.10 13.58 14.03 1,123,205 +0.41(+3.01%)
Nov 05, 2010 13.35 13.74 13.35 13.62 1,035,927 +0.26(+1.95%)
Nov 04, 2010 13.63 13.68 13.25 13.36 943,872 -0.07(-0.52%)
Nov 03, 2010 13.47 13.53 13.21 13.43 524,362 -0.06(-0.44%)
Nov 02, 2010 13.62 13.64 13.27 13.49 491,248 +0.03(+0.22%)
Nov 01, 2010 13.78 13.78 13.36 13.46 497,568 -0.19(-1.39%)
Oct 29, 2010 13.33 13.67 13.23 13.65 672,996 +0.27(+2.02%)
Oct 28, 2010 13.46 13.49 13.16 13.38 336,346 -0.06(-0.45%)
Oct 27, 2010 13.50 13.57 13.26 13.44 424,873 -0.19(-1.39%)
Oct 25, 2010 13.57 13.73 13.48 13.63 732,139 +0.20(+1.49%)
Oct 22, 2010 13.26 13.54 13.21 13.43 943,886 +0.18(+1.36%)
Oct 21, 2010 13.50 13.50 13.08 13.25 911,742 -0.20(-1.49%)
Oct 20, 2010 13.57 13.68 13.38 13.45 686,865 -0.04(-0.30%)
Oct 19, 2010 13.84 13.97 13.38 13.49 691,393 -0.59(-4.19%)
Oct 18, 2010 13.99 14.08 13.91 14.08 436,079 +0.10(+0.72%)
Oct 15, 2010 14.03 14.14 13.83 13.98 827,729 +0.01(+0.07%)
Oct 14, 2010 13.93 14.06 13.77 13.97 863,112 -0.02(-0.14%)
Oct 13, 2010 13.81 13.99 13.67 13.99 1,401,416 +0.23(+1.67%)
Oct 12, 2010 13.84 13.84 13.37 13.76 1,727,237 -0.03(-0.22%)
Oct 11, 2010 13.32 13.90 13.27 13.79 1,606,938 +0.51(+3.84%)
Oct 08, 2010 13.28 13.35 13.10 13.28 650,462 +0.00(+0.00%)
Oct 07, 2010 12.78 13.33 12.78 13.28 2,115,288 +0.63(+4.98%)
Oct 06, 2010 12.68 12.74 12.57 12.65 437,171 -0.05(-0.39%)
Oct 05, 2010 12.63 12.78 12.58 12.70 548,712 +0.19(+1.52%)
Oct 04, 2010 12.59 12.89 12.43 12.51 503,439 -0.17(-1.34%)
Oct 01, 2010 12.68 12.90 12.61 12.68 407,399 -0.02(-0.16%)
Sep 30, 2010 12.92 12.96 12.46 12.70 710,517 -0.17(-1.32%)
Sep 29, 2010 12.90 12.99 12.80 12.87 352,164 -0.06(-0.46%)
Sep 28, 2010 13.02 13.02 12.67 12.93 525,237 +0.12(+0.94%)
Sep 27, 2010 12.70 12.95 12.53 12.81 701,863 +0.11(+0.87%)
Sep 24, 2010 12.50 12.74 12.42 12.70 785,214 +0.26(+2.09%)
Sep 23, 2010 12.38 12.48 12.25 12.44 592,604 -0.06(-0.48%)
Sep 22, 2010 12.57 12.61 12.34 12.50 487,767 -0.06(-0.48%)
Sep 21, 2010 12.54 12.69 12.39 12.56 650,965 +0.10(+0.80%)
Sep 20, 2010 12.11 12.51 12.11 12.46 721,974 +0.35(+2.89%)
Sep 17, 2010 12.11 12.30 11.98 12.11 655,016 -0.22(-1.78%)
Sep 15, 2010 12.33 12.39 12.17 12.33 559,102 +0.04(+0.33%)
Sep 14, 2010 12.39 12.52 12.19 12.29 674,786 -0.21(-1.68%)
Sep 13, 2010 12.33 12.56 12.25 12.50 593,040 +0.32(+2.63%)
Sep 10, 2010 12.36 12.50 12.14 12.18 485,412 -0.17(-1.38%)
Sep 09, 2010 12.54 12.59 12.35 12.35 627,671 -0.10(-0.80%)
Sep 08, 2010 12.20 12.62 12.20 12.45 671,988 +0.25(+2.05%)
Sep 07, 2010 12.40 12.42 12.16 12.20 579,532 -0.23(-1.85%)
Sep 03, 2010 12.37 12.64 12.24 12.43 544,059 +0.15(+1.22%)
Sep 02, 2010 12.31 12.39 12.17 12.28 455,935 -0.02(-0.16%)
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.