Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.01 14.06 13.82 13.91 771,231 -0.06(-0.43%)
Feb 25, 2010 13.61 13.97 13.49 13.97 975,371 +0.25(+1.81%)
Feb 24, 2010 13.71 13.80 13.56 13.72 746,520 +0.08(+0.60%)
Feb 23, 2010 14.31 14.31 13.49 13.64 2,148,746 -0.78(-5.41%)
Feb 22, 2010 14.66 14.75 14.35 14.42 1,248,119 -0.09(-0.62%)
Feb 19, 2010 14.24 14.60 14.20 14.51 889,464 +0.22(+1.54%)
Feb 18, 2010 14.24 14.40 14.09 14.29 661,756 -0.10(-0.69%)
Feb 17, 2010 14.42 14.48 14.11 14.39 866,765 +0.06(+0.42%)
Feb 16, 2010 13.83 14.37 13.76 14.33 1,165,201 +0.68(+4.98%)
Feb 12, 2010 13.52 13.65 13.65 13.65 886,600 -0.10(-0.73%)
Feb 11, 2010 13.50 13.81 13.42 13.75 643,473 +0.33(+2.46%)
Feb 10, 2010 13.75 13.76 13.31 13.42 1,213,448 -0.27(-1.97%)
Feb 09, 2010 13.50 13.75 13.35 13.69 1,047,840 +0.40(+3.01%)
Feb 08, 2010 13.57 13.88 13.22 13.29 879,113 -0.24(-1.77%)
Feb 05, 2010 13.53 13.82 13.08 13.53 1,395,211 +0.05(+0.37%)
Feb 04, 2010 14.19 14.20 13.48 13.48 1,059,311 -0.82(-5.73%)
Feb 03, 2010 14.32 14.45 14.16 14.30 750,926 -0.04(-0.28%)
Feb 02, 2010 14.28 14.41 14.12 14.34 1,621,871 +0.22(+1.56%)
Feb 01, 2010 13.69 14.15 13.56 14.12 1,952,220 +0.86(+6.49%)
Jan 29, 2010 13.94 14.07 13.15 13.26 2,793,072 -0.99(-6.92%)
Jan 28, 2010 14.48 14.62 14.23 14.25 1,956,403 -0.31(-2.16%)
Jan 27, 2010 14.51 14.68 14.09 14.56 1,506,918 +0.05(+0.34%)
Jan 26, 2010 14.56 14.81 14.49 14.51 999,686 -0.17(-1.16%)
Jan 25, 2010 14.77 14.84 14.50 14.68 799,828 +0.23(+1.59%)
Jan 22, 2010 14.59 14.95 14.41 14.45 1,357,484 -0.34(-2.30%)
Jan 21, 2010 15.10 15.29 14.63 14.79 1,649,568 -0.29(-1.92%)
Jan 20, 2010 15.46 15.46 15.00 15.08 1,999,029 -0.51(-3.27%)
Jan 19, 2010 16.05 16.05 15.41 15.59 2,212,249 -0.50(-3.11%)
Jan 15, 2010 16.08 16.09 16.09 16.09 1,201,900 +0.04(+0.25%)
Jan 14, 2010 16.19 16.52 16.02 16.05 1,311,077 -0.13(-0.80%)
Jan 13, 2010 16.28 16.36 15.86 16.18 1,185,028 +0.14(+0.87%)
Jan 12, 2010 16.13 16.20 15.81 16.04 1,773,556 -0.23(-1.41%)
Jan 11, 2010 16.44 16.62 16.10 16.27 1,973,570 +0.18(+1.12%)
Jan 08, 2010 15.32 16.24 15.32 16.09 2,253,389 +0.67(+4.35%)
Jan 07, 2010 15.83 15.83 15.37 15.42 1,590,423 -0.42(-2.65%)
Jan 06, 2010 15.89 15.94 15.60 15.84 1,688,872 +0.02(+0.13%)
Jan 05, 2010 15.28 15.93 15.28 15.82 2,146,196 +0.51(+3.33%)
Jan 04, 2010 14.81 15.40 14.81 15.31 2,214,747 +0.83(+5.73%)
Dec 31, 2009 14.51 14.48 14.48 14.48 687,800 -0.12(-0.82%)
Dec 30, 2009 14.71 14.88 14.48 14.60 819,351 -0.29(-1.95%)
Dec 29, 2009 14.49 14.92 14.47 14.89 1,175,732 +0.40(+2.76%)
Dec 28, 2009 14.75 14.86 14.42 14.49 1,111,887 -0.14(-0.96%)
Dec 24, 2009 14.80 14.94 14.55 14.63 560,516 -0.17(-1.15%)
Dec 23, 2009 14.32 14.82 14.30 14.80 1,466,679 +0.43(+2.99%)
Dec 22, 2009 14.76 14.76 14.26 14.37 2,524,164 -0.41(-2.77%)
Dec 21, 2009 14.91 15.09 14.67 14.78 1,671,068 -0.12(-0.81%)
Dec 18, 2009 15.06 15.18 14.84 14.90 1,316,518 -0.08(-0.53%)
Dec 17, 2009 14.89 15.03 14.65 14.98 1,127,298 -0.23(-1.51%)
Dec 16, 2009 15.43 15.64 14.97 15.21 1,882,915 -0.06(-0.39%)
Dec 15, 2009 15.18 15.55 15.06 15.27 1,445,567 +0.03(+0.20%)
Dec 14, 2009 14.99 15.24 14.98 15.24 1,935,860 +0.47(+3.18%)
Dec 11, 2009 14.83 15.00 14.64 14.77 1,439,069 +0.01(+0.07%)
Dec 10, 2009 15.12 15.20 14.65 14.76 1,873,184 -0.33(-2.19%)
Dec 09, 2009 14.99 15.23 14.81 15.09 1,817,003 +0.10(+0.67%)
Dec 08, 2009 15.32 15.46 14.92 14.99 3,290,704 -0.60(-3.85%)
Dec 07, 2009 15.82 15.87 15.56 15.59 932,568 -0.29(-1.83%)
Dec 04, 2009 16.40 16.49 15.40 15.88 1,998,010 -0.11(-0.69%)
Dec 03, 2009 16.40 16.59 15.96 15.99 1,684,506 -0.12(-0.74%)
Dec 02, 2009 16.26 16.53 15.88 16.11 1,769,852 -0.13(-0.80%)
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.