Diana Shipping Inc (NY: DSX )

5.060 USD -0.360 (-6.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.870 7.940 7.420 7.420 986,489 -0.61(-7.60%)
Sep 29, 2011 8.060 8.140 7.870 8.030 365,892 +0.15(+1.90%)
Sep 28, 2011 8.120 8.240 7.810 7.880 358,172 -0.23(-2.84%)
Sep 27, 2011 8.060 8.550 8.040 8.110 632,804 +0.22(+2.79%)
Sep 26, 2011 7.990 8.000 7.650 7.890 309,235 -0.05(-0.63%)
Sep 23, 2011 7.640 7.990 7.630 7.940 477,396 +0.28(+3.66%)
Sep 22, 2011 7.670 7.840 7.420 7.660 615,022 -0.04(-0.52%)
Sep 21, 2011 8.170 8.180 7.670 7.700 990,728 -0.51(-6.21%)
Sep 20, 2011 8.430 8.450 8.180 8.210 455,420 -0.22(-2.61%)
Sep 19, 2011 8.560 8.590 8.350 8.430 588,761 -0.32(-3.66%)
Sep 16, 2011 9.170 9.170 8.690 8.750 820,393 -0.40(-4.37%)
Sep 15, 2011 9.180 9.200 9.021 9.150 231,720 +0.05(+0.55%)
Sep 14, 2011 9.040 9.230 8.970 9.100 558,902 +0.10(+1.11%)
Sep 13, 2011 8.610 9.020 8.500 9.000 473,341 +0.38(+4.41%)
Sep 12, 2011 8.410 8.640 8.360 8.620 200,933 +0.07(+0.82%)
Sep 09, 2011 8.630 8.730 8.450 8.550 309,038 -0.18(-2.06%)
Sep 08, 2011 8.730 9.030 8.640 8.730 413,550 -0.10(-1.13%)
Sep 07, 2011 8.700 8.870 8.610 8.830 356,988 +0.26(+3.03%)
Sep 06, 2011 8.560 8.740 8.440 8.570 477,864 -0.24(-2.72%)
Sep 02, 2011 8.910 8.970 8.720 8.810 454,057 -0.28(-3.08%)
Sep 01, 2011 9.130 9.340 9.040 9.090 443,595 -0.05(-0.55%)
Aug 31, 2011 9.200 9.400 9.000 9.140 508,815 -0.01(-0.11%)
Aug 30, 2011 8.740 9.230 8.660 9.150 689,092 +0.39(+4.45%)
Aug 29, 2011 8.460 8.840 8.430 8.760 717,486 +0.36(+4.29%)
Aug 26, 2011 8.290 8.520 8.210 8.400 624,011 +0.05(+0.60%)
Aug 25, 2011 8.330 8.430 8.250 8.350 790,654 +0.11(+1.33%)
Aug 24, 2011 8.540 8.600 8.220 8.240 878,996 -0.36(-4.19%)
Aug 23, 2011 8.110 8.700 8.070 8.600 1,094,729 +0.53(+6.57%)
Aug 22, 2011 8.210 8.310 7.950 8.070 544,780 +0.03(+0.37%)
Aug 19, 2011 8.040 8.210 7.970 8.040 650,190 -0.12(-1.47%)
Aug 18, 2011 8.510 8.540 8.107 8.160 756,559 -0.62(-7.06%)
Aug 17, 2011 8.170 8.850 8.120 8.780 1,747,872 +0.61(+7.47%)
Aug 16, 2011 8.170 8.310 8.050 8.170 377,652 -0.04(-0.49%)
Aug 15, 2011 8.160 8.290 8.120 8.210 666,228 +0.15(+1.86%)
Aug 12, 2011 8.180 8.260 7.990 8.060 740,381 +0.04(+0.50%)
Aug 11, 2011 7.870 8.120 7.850 8.020 1,041,581 +0.18(+2.30%)
Aug 10, 2011 7.820 8.060 7.740 7.840 895,496 -0.15(-1.88%)
Aug 09, 2011 8.050 8.140 7.521 7.990 1,284,648 +0.30(+3.90%)
Aug 08, 2011 8.050 8.100 7.660 7.690 2,545,189 -0.82(-9.64%)
Aug 05, 2011 8.250 8.740 8.110 8.510 1,490,374 -0.02(-0.23%)
Aug 04, 2011 9.020 9.040 8.440 8.530 1,680,956 -0.63(-6.88%)
Aug 03, 2011 9.260 9.330 9.050 9.160 1,548,018 -0.11(-1.19%)
Aug 02, 2011 9.700 9.770 9.270 9.270 1,137,203 -0.46(-4.73%)
Aug 01, 2011 9.930 9.930 9.700 9.730 663,887 -0.07(-0.71%)
Jul 29, 2011 9.720 9.920 9.570 9.800 761,643 -0.01(-0.10%)
Jul 28, 2011 9.920 9.980 9.750 9.810 571,988 +0.04(+0.41%)
Jul 27, 2011 9.920 10.01 9.690 9.770 899,347 -0.17(-1.71%)
Jul 26, 2011 9.750 10.07 9.650 9.940 1,766,735 +0.21(+2.16%)
Jul 25, 2011 9.830 9.880 9.680 9.730 1,397,680 -0.20(-2.01%)
Jul 22, 2011 10.25 10.28 9.890 9.930 1,544,881 -0.53(-5.07%)
Jul 21, 2011 10.59 10.66 10.43 10.46 561,348 -0.05(-0.48%)
Jul 20, 2011 10.57 10.63 10.50 10.51 271,050 -0.04(-0.38%)
Jul 19, 2011 10.50 10.65 10.43 10.55 306,243 +0.07(+0.67%)
Jul 18, 2011 10.74 10.77 10.47 10.48 424,558 -0.29(-2.69%)
Jul 15, 2011 10.60 10.79 10.59 10.77 324,604 +0.17(+1.60%)
Jul 14, 2011 10.70 10.83 10.59 10.60 477,400 -0.10(-0.93%)
Jul 13, 2011 10.61 10.83 10.60 10.70 374,972 +0.09(+0.85%)
Jul 12, 2011 10.67 10.73 10.57 10.61 332,787 -0.08(-0.75%)
Jul 11, 2011 10.90 10.94 10.64 10.69 411,459 -0.31(-2.82%)
Jul 08, 2011 11.03 11.08 10.87 11.00 374,137 -0.08(-0.72%)
Jul 07, 2011 11.08 11.17 11.02 11.08 430,223 +0.07(+0.64%)
Jul 06, 2011 10.95 11.06 10.85 11.01 290,658 +0.06(+0.55%)
Jul 05, 2011 11.10 11.19 10.87 10.95 281,410 -0.18(-1.62%)
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.