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 (%)
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%)
Sep 01, 2010 12.07 12.47 12.07 12.30 709,217 +0.38(+3.19%)
Aug 31, 2010 11.92 12.12 11.71 11.92 2,800 +0.10(+0.85%)
Aug 30, 2010 11.95 12.05 11.78 11.82 433,313 -0.18(-1.50%)
Aug 27, 2010 12.00 12.05 11.75 12.00 420,869 +0.33(+2.83%)
Aug 26, 2010 11.85 11.95 11.61 11.67 492,605 -0.09(-0.77%)
Aug 25, 2010 11.94 11.99 11.45 11.76 917,915 -0.26(-2.16%)
Aug 24, 2010 12.05 12.24 11.84 12.02 654,510 -0.26(-2.12%)
Aug 23, 2010 12.50 12.72 12.28 12.28 241,591 -0.23(-1.84%)
Aug 20, 2010 12.34 12.55 12.34 12.51 385,423 -0.02(-0.16%)
Aug 19, 2010 12.63 12.91 12.48 12.53 491,736 -0.17(-1.34%)
Aug 18, 2010 12.81 12.87 12.55 12.70 268,390 +0.06(+0.47%)
Aug 17, 2010 12.54 12.70 12.51 12.64 354,854 +0.39(+3.18%)
Aug 16, 2010 12.29 12.56 12.22 12.25 365,046 -0.10(-0.81%)
Aug 13, 2010 12.35 12.60 12.32 12.35 509,379 -0.13(-1.04%)
Aug 12, 2010 12.49 12.65 12.33 12.48 478,705 -0.10(-0.79%)
Aug 11, 2010 13.00 13.01 12.52 12.58 1,000 -0.71(-5.34%)
Aug 10, 2010 13.17 13.35 13.01 13.29 551,225 -0.10(-0.75%)
Aug 09, 2010 13.08 13.41 13.01 13.39 753,279 +0.35(+2.68%)
Aug 06, 2010 13.04 13.11 12.78 13.04 595,420 -0.12(-0.91%)
Aug 05, 2010 13.14 13.19 12.85 13.16 669,717 +0.05(+0.38%)
Aug 04, 2010 13.10 13.15 12.95 13.11 100 +0.09(+0.69%)
Aug 03, 2010 13.31 13.37 12.91 13.02 472,649 -0.26(-1.96%)
Aug 02, 2010 13.34 13.48 13.17 13.28 666,464 +0.06(+0.45%)
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%)
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.