Diana Shipping Inc (NY: DSX )

3.800 USD -0.130 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.22 13.24 12.84 13.22 694,368 +0.15(+1.15%)
Jul 29, 2010 13.13 13.30 12.82 13.07 595,478 +0.00(+0.00%)
Jul 28, 2010 13.01 13.28 12.97 13.07 659,743 -0.07(-0.53%)
Jul 27, 2010 13.51 13.60 13.09 13.14 631,442 -0.23(-1.72%)
Jul 26, 2010 13.35 13.65 13.21 13.37 994,073 +0.06(+0.45%)
Jul 23, 2010 13.37 13.41 13.03 13.31 735,754 +0.15(+1.14%)
Jul 22, 2010 13.01 13.33 13.01 13.16 595,609 +0.41(+3.22%)
Jul 21, 2010 13.27 13.43 12.73 12.75 862,524 -0.40(-3.04%)
Jul 20, 2010 12.50 13.24 12.31 13.15 1,039,640 +0.43(+3.38%)
Jul 19, 2010 12.96 13.15 12.63 12.72 550,239 -0.30(-2.30%)
Jul 16, 2010 13.02 13.42 12.94 13.02 2,095,564 -0.08(-0.61%)
Jul 15, 2010 12.85 13.14 12.54 13.10 1,210,254 +0.14(+1.08%)
Jul 14, 2010 12.80 13.03 12.56 12.96 1,246,262 +0.16(+1.25%)
Jul 13, 2010 12.48 12.83 12.45 12.80 100 +0.50(+4.07%)
Jul 12, 2010 12.25 12.47 12.19 12.30 489,208 -0.10(-0.81%)
Jul 09, 2010 12.40 12.42 11.99 12.40 474,648 +0.31(+2.56%)
Jul 08, 2010 12.15 12.19 12.00 12.09 478,324 +0.09(+0.75%)
Jul 07, 2010 11.64 12.09 11.51 12.00 723,942 +0.49(+4.26%)
Jul 06, 2010 11.84 12.20 11.50 11.51 822,245 -0.17(-1.46%)
Jul 02, 2010 11.68 11.86 11.36 11.68 1,226,483 +0.22(+1.92%)
Jul 01, 2010 11.40 11.54 10.75 11.46 1,582,360 +0.20(+1.78%)
Jun 30, 2010 11.30 11.74 11.14 11.26 100 +0.07(+0.63%)
Jun 29, 2010 11.90 11.90 11.07 11.19 1,749,386 -1.04(-8.50%)
Jun 25, 2010 12.23 12.30 12.03 12.23 551,305 +0.02(+0.16%)
Jun 24, 2010 12.29 12.41 12.11 12.21 413,139 -0.18(-1.45%)
Jun 23, 2010 12.36 12.45 12.12 12.39 549,229 +0.07(+0.57%)
Jun 22, 2010 12.55 12.63 12.25 12.32 582,251 -0.27(-2.14%)
Jun 21, 2010 12.77 12.98 12.47 12.59 550,393 +0.01(+0.08%)
Jun 18, 2010 12.58 12.60 12.29 12.58 556,519 +0.17(+1.37%)
Jun 17, 2010 12.56 12.56 12.06 12.41 1,110,912 -0.11(-0.88%)
Jun 16, 2010 12.31 12.70 12.31 12.52 849,933 -0.02(-0.16%)
Jun 15, 2010 12.71 12.80 12.45 12.54 300 +0.13(+1.05%)
Jun 14, 2010 12.85 12.85 12.37 12.41 567,292 -0.16(-1.27%)
Jun 11, 2010 12.28 12.57 12.17 12.57 501,650 +0.18(+1.45%)
Jun 10, 2010 12.16 12.46 12.16 12.39 813,276 +0.47(+3.94%)
Jun 09, 2010 12.05 12.42 11.81 11.92 1,344,862 -0.04(-0.33%)
Jun 08, 2010 12.32 12.50 11.75 11.96 2,122,234 -0.35(-2.84%)
Jun 07, 2010 12.75 12.91 12.24 12.31 1,306,266 -0.44(-3.45%)
Jun 04, 2010 12.75 13.20 12.65 12.75 1,531,880 -0.69(-5.13%)
Jun 03, 2010 13.64 13.70 13.21 13.44 1,194,796 -0.22(-1.61%)
Jun 02, 2010 13.33 13.75 13.20 13.66 760,815 +0.35(+2.63%)
Jun 01, 2010 13.40 13.68 13.23 13.31 929,468 -0.25(-1.84%)
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%)
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.