Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.82 12.09 11.80 12.02 1,990,398 +0.20(+1.69%)
Dec 30, 2010 11.95 11.99 11.75 11.82 1,777,321 -0.10(-0.84%)
Dec 29, 2010 12.10 12.16 11.86 11.92 2,056,631 -0.16(-1.32%)
Dec 28, 2010 12.59 12.65 12.05 12.08 2,688,737 -0.55(-4.35%)
Dec 27, 2010 12.71 12.77 12.51 12.63 902,510 -0.17(-1.33%)
Dec 23, 2010 12.96 13.12 12.78 12.80 1,100,103 -0.14(-1.08%)
Dec 22, 2010 12.80 12.97 12.80 12.94 447,958 +0.05(+0.39%)
Dec 21, 2010 12.69 12.93 12.65 12.89 615,521 +0.26(+2.06%)
Dec 20, 2010 12.71 12.77 12.56 12.63 587,978 -0.08(-0.63%)
Dec 17, 2010 12.65 12.80 12.63 12.71 453,170 +0.06(+0.47%)
Dec 16, 2010 12.80 12.87 12.63 12.65 1,040,635 -0.15(-1.17%)
Dec 15, 2010 12.96 13.06 12.77 12.80 794,035 -0.19(-1.46%)
Dec 14, 2010 13.09 13.14 12.99 12.99 540,453 -0.12(-0.92%)
Dec 13, 2010 13.18 13.21 13.03 13.11 820,941 +0.01(+0.08%)
Dec 10, 2010 13.04 13.19 13.01 13.10 572,930 +0.10(+0.77%)
Dec 09, 2010 13.09 13.10 12.91 13.00 621,324 -0.04(-0.31%)
Dec 08, 2010 13.08 13.20 13.00 13.04 462,416 -0.12(-0.91%)
Dec 07, 2010 13.41 13.44 13.12 13.16 613,233 -0.06(-0.45%)
Dec 06, 2010 13.16 13.40 13.16 13.22 740,929 +0.07(+0.53%)
Dec 03, 2010 13.36 13.42 13.06 13.15 1,461,707 -0.26(-1.94%)
Dec 02, 2010 13.61 13.74 13.39 13.41 762,083 -0.12(-0.89%)
Dec 01, 2010 13.60 13.66 13.23 13.53 1,188,128 +0.04(+0.30%)
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%)
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.