Diana Shipping Inc (NY: DSX )

4.320 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.56 14.07 13.46 13.56 1,096,039 -0.43(-3.07%)
May 27, 2010 13.66 14.16 13.51 13.99 1,152,653 +0.66(+4.95%)
May 26, 2010 13.84 13.85 13.30 13.33 1,400,445 +0.11(+0.83%)
May 25, 2010 12.36 13.26 12.34 13.22 1,250 +0.25(+1.93%)
May 24, 2010 13.23 13.40 12.97 12.97 1,102,442 -0.36(-2.70%)
May 21, 2010 12.42 13.62 12.20 13.33 2,552,286 +0.53(+4.14%)
May 20, 2010 12.59 13.00 12.58 12.80 250 -0.64(-4.76%)
May 19, 2010 13.31 13.46 13.03 13.44 834,529 -0.02(-0.15%)
May 18, 2010 13.58 13.84 13.43 13.46 1,231,478 -0.06(-0.44%)
May 17, 2010 14.06 14.06 13.19 13.52 1,402,436 -0.42(-3.01%)
May 14, 2010 13.94 14.44 13.63 13.94 1,337,649 -0.63(-4.32%)
May 13, 2010 14.49 14.77 14.45 14.57 746,616 +0.14(+0.97%)
May 12, 2010 14.52 14.59 14.25 14.43 1,040,934 +0.06(+0.42%)
May 11, 2010 14.47 14.49 14.30 14.37 1,600,851 +0.30(+2.13%)
May 10, 2010 14.04 14.13 14.01 14.07 1,524,003 +1.07(+8.23%)
May 07, 2010 13.74 13.86 12.98 13.00 2,000,676 -0.49(-3.63%)
May 06, 2010 13.50 14.70 13.08 13.49 2,315 -0.95(-6.58%)
May 05, 2010 14.84 15.21 14.38 14.44 1,749,854 -0.51(-3.41%)
May 04, 2010 15.31 15.49 14.88 14.95 1,341,226 -0.65(-4.17%)
May 03, 2010 15.31 15.86 15.29 15.60 842,687 +0.28(+1.83%)
Apr 30, 2010 15.57 15.71 15.23 15.32 1,013,155 -0.20(-1.29%)
Apr 29, 2010 15.94 15.98 15.35 15.52 1,309,102 -0.14(-0.89%)
Apr 28, 2010 15.78 15.91 15.49 15.66 1,870,759 +0.10(+0.64%)
Apr 27, 2010 15.91 16.13 15.56 15.56 200 -0.26(-1.64%)
Apr 26, 2010 15.41 15.94 15.40 15.82 1,707,065 +0.37(+2.39%)
Apr 23, 2010 15.24 15.73 15.23 15.45 1,614,767 +0.20(+1.31%)
Apr 22, 2010 15.00 15.28 14.92 15.25 1,128,943 +0.10(+0.66%)
Apr 21, 2010 15.15 15.21 14.96 15.15 787,645 -0.02(-0.13%)
Apr 20, 2010 14.81 15.17 14.71 15.17 250 +0.59(+4.05%)
Apr 19, 2010 14.76 14.92 14.45 14.58 1,107,979 -0.38(-2.54%)
Apr 16, 2010 15.13 15.13 14.60 14.96 1,654,801 -0.18(-1.19%)
Apr 15, 2010 15.07 15.53 15.05 15.14 1,893,300 -0.06(-0.39%)
Apr 14, 2010 15.19 15.25 15.02 15.20 877,608 +0.11(+0.73%)
Apr 13, 2010 15.14 15.15 14.86 15.09 656,516 -0.02(-0.13%)
Apr 12, 2010 15.20 15.25 15.05 15.11 789,109 -0.02(-0.13%)
Apr 09, 2010 15.31 15.31 14.84 15.13 1,747,026 -0.07(-0.46%)
Apr 08, 2010 15.02 15.20 14.91 15.20 1,211,503 +0.01(+0.07%)
Apr 07, 2010 15.35 15.50 14.96 15.19 1,332,178 -0.33(-2.13%)
Apr 06, 2010 15.31 15.68 15.30 15.52 1,150,894 -0.06(-0.39%)
Apr 05, 2010 15.38 15.59 15.35 15.58 830,682 +0.27(+1.76%)
Apr 01, 2010 15.27 15.31 15.31 15.31 1,028,000 +0.19(+1.26%)
Mar 31, 2010 15.01 15.38 15.01 15.12 1,327,078 -0.01(-0.07%)
Mar 30, 2010 14.81 15.19 14.75 15.13 2,268,913 +0.50(+3.42%)
Mar 29, 2010 14.37 14.70 14.27 14.63 1,300,360 +0.39(+2.74%)
Mar 26, 2010 14.50 14.68 14.17 14.24 851,390 -0.19(-1.32%)
Mar 25, 2010 14.30 14.54 14.28 14.43 1,428,826 +0.24(+1.69%)
Mar 24, 2010 14.20 14.37 14.14 14.19 942,200 -0.13(-0.91%)
Mar 23, 2010 14.25 14.36 14.14 14.32 1,006,384 +0.10(+0.70%)
Mar 22, 2010 14.09 14.29 13.96 14.22 685,092 -0.02(-0.14%)
Mar 19, 2010 14.37 14.45 13.95 14.24 1,173,614 -0.24(-1.66%)
Mar 18, 2010 14.67 14.79 14.44 14.48 800,071 -0.19(-1.30%)
Mar 17, 2010 14.75 14.84 14.64 14.67 1,078,446 -0.09(-0.61%)
Mar 16, 2010 14.42 14.80 14.40 14.76 1,073,808 +0.28(+1.93%)
Mar 15, 2010 14.42 14.53 14.36 14.48 942,122 -0.41(-2.75%)
Mar 12, 2010 15.01 15.20 14.81 14.89 1,202,578 +0.11(+0.74%)
Mar 11, 2010 14.68 14.82 14.53 14.78 995,339 +0.06(+0.41%)
Mar 10, 2010 14.41 14.74 14.28 14.72 1,804,762 +0.49(+3.44%)
Mar 09, 2010 14.69 14.70 14.20 14.23 1,961,342 -0.63(-4.24%)
Mar 08, 2010 14.64 14.99 14.46 14.86 1,463,071 +0.27(+1.85%)
Mar 05, 2010 14.75 14.80 14.54 14.59 1,079,144 -0.01(-0.07%)
Mar 04, 2010 14.61 14.75 14.24 14.60 845,066 +0.15(+1.04%)
Mar 03, 2010 14.30 14.67 14.30 14.45 1,045,088 +0.26(+1.83%)
Mar 02, 2010 14.01 14.24 14.01 14.19 1,769,682 +0.24(+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.