Diana Shipping Inc (NY: DSX )

5.030 USD -0.820 (-14.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.85 11.91 11.76 11.84 498,732 +0.02(+0.17%)
Mar 30, 2011 11.82 11.82 11.82 11.82 627,465 +0.01(+0.08%)
Mar 29, 2011 12.00 12.04 11.79 11.81 431,797 -0.21(-1.75%)
Mar 28, 2011 12.12 12.20 12.01 12.02 309,154 -0.10(-0.83%)
Mar 25, 2011 12.09 12.24 12.05 12.12 508,427 +0.09(+0.75%)
Mar 24, 2011 11.82 12.10 11.75 12.03 696,141 +0.22(+1.86%)
Mar 23, 2011 11.81 11.89 11.74 11.81 229,990 -0.03(-0.25%)
Mar 22, 2011 11.79 11.96 11.76 11.84 352,105 +0.02(+0.17%)
Mar 21, 2011 11.71 11.87 11.70 11.82 531,613 +0.11(+0.94%)
Mar 18, 2011 11.61 11.79 11.59 11.71 704,737 +0.21(+1.83%)
Mar 17, 2011 11.81 11.87 11.47 11.50 995,029 -0.19(-1.63%)
Mar 16, 2011 11.92 12.04 11.66 11.69 893,976 -0.09(-0.76%)
Mar 15, 2011 11.90 12.40 11.70 11.78 2,362,715 -0.62(-5.00%)
Mar 14, 2011 12.40 12.51 12.28 12.40 527,259 -0.14(-1.12%)
Mar 11, 2011 12.47 12.57 12.41 12.54 425,190 -0.05(-0.40%)
Mar 10, 2011 12.23 12.66 12.04 12.59 1,296,914 +0.20(+1.61%)
Mar 09, 2011 12.33 12.39 12.20 12.39 261,502 +0.02(+0.16%)
Mar 08, 2011 12.16 12.42 12.11 12.37 486,900 +0.16(+1.31%)
Mar 07, 2011 12.46 12.50 12.15 12.21 381,539 -0.25(-2.01%)
Mar 04, 2011 12.44 12.50 12.30 12.46 336,389 +0.05(+0.40%)
Mar 03, 2011 12.37 12.55 12.37 12.41 534,494 +0.13(+1.06%)
Mar 02, 2011 12.20 12.42 12.17 12.28 440,689 +0.03(+0.24%)
Mar 01, 2011 12.47 12.55 12.15 12.25 528,821 -0.21(-1.69%)
Feb 28, 2011 12.32 12.55 12.29 12.46 477,797 +0.19(+1.55%)
Feb 25, 2011 12.22 12.30 12.13 12.27 293,024 +0.08(+0.66%)
Feb 24, 2011 12.04 12.32 12.00 12.19 583,932 +0.12(+0.99%)
Feb 23, 2011 12.04 12.38 11.53 12.07 1,072,914 +0.11(+0.92%)
Feb 22, 2011 12.34 12.45 11.93 11.96 985,263 -0.60(-4.78%)
Feb 18, 2011 12.58 12.63 12.50 12.56 713,533 -0.04(-0.32%)
Feb 17, 2011 12.60 12.66 12.44 12.60 456,001 -0.01(-0.08%)
Feb 16, 2011 12.65 12.70 12.58 12.61 800,470 -0.03(-0.24%)
Feb 15, 2011 12.30 12.64 12.30 12.64 1,012,918 +0.28(+2.27%)
Feb 14, 2011 12.21 12.42 12.11 12.36 799,708 +0.19(+1.56%)
Feb 11, 2011 11.98 12.17 11.95 12.17 487,399 +0.14(+1.16%)
Feb 10, 2011 11.98 12.05 11.85 12.03 510,325 -0.04(-0.33%)
Feb 09, 2011 12.22 12.30 12.01 12.07 576,763 -0.15(-1.23%)
Feb 08, 2011 12.20 12.26 12.13 12.22 487,265 +0.05(+0.41%)
Feb 07, 2011 12.13 12.22 12.10 12.17 676,293 +0.04(+0.33%)
Feb 04, 2011 12.10 12.20 11.99 12.13 579,303 -0.01(-0.08%)
Feb 03, 2011 12.17 12.17 11.90 12.14 931,126 +0.06(+0.50%)
Feb 02, 2011 11.74 12.15 11.70 12.08 1,410,258 +0.34(+2.90%)
Feb 01, 2011 11.76 11.81 11.63 11.74 762,346 +0.13(+1.12%)
Jan 31, 2011 11.74 11.78 11.57 11.61 750,781 -0.11(-0.94%)
Jan 28, 2011 11.59 11.78 11.52 11.72 1,437,767 +0.08(+0.69%)
Jan 27, 2011 11.92 11.92 11.61 11.64 1,416,362 -0.23(-1.94%)
Jan 26, 2011 11.61 11.89 11.60 11.87 875,100 +0.28(+2.42%)
Jan 25, 2011 11.73 11.78 11.40 11.59 1,856,575 -0.18(-1.53%)
Jan 24, 2011 11.90 12.00 11.73 11.77 1,280,411 -0.18(-1.51%)
Jan 21, 2011 11.94 12.08 11.91 11.95 990,672 +0.03(+0.25%)
Jan 20, 2011 12.01 12.08 11.82 11.92 1,332,960 -0.11(-0.91%)
Jan 19, 2011 12.36 12.40 12.03 12.03 1,242,242 -0.49(-3.91%)
Jan 18, 2011 12.34 12.55 12.34 12.52 804,285 +0.11(+0.89%)
Jan 14, 2011 12.44 12.49 12.34 12.41 616,690 -0.01(-0.08%)
Jan 13, 2011 12.45 12.45 12.26 12.42 705,967 +0.03(+0.24%)
Jan 12, 2011 12.40 12.45 12.33 12.39 703,714 +0.08(+0.65%)
Jan 11, 2011 12.43 12.50 12.27 12.31 611,700 -0.12(-0.97%)
Jan 10, 2011 12.41 12.48 12.28 12.43 892,853 -0.05(-0.40%)
Jan 07, 2011 12.46 12.54 12.29 12.48 956,274 -0.02(-0.16%)
Jan 06, 2011 12.34 12.59 12.28 12.50 1,281,017 +0.20(+1.63%)
Jan 05, 2011 12.22 12.32 12.10 12.30 1,349,780 +0.02(+0.16%)
Jan 04, 2011 12.15 12.31 12.12 12.28 1,519,720 +0.16(+1.32%)
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.