Skip to main content

Diana Shipping Inc (NY: DSX )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.647 7.688 7.600 7.627 395,100 -0.06(-0.79%)
Apr 28, 2011 7.627 7.714 7.613 7.688 495,445 +0.07(+0.89%)
Apr 27, 2011 7.620 7.694 7.573 7.620 548,679 -0.02(-0.27%)
Apr 26, 2011 7.640 7.688 7.606 7.640 895,689 +0.01(+0.09%)
Apr 25, 2011 7.613 7.667 7.545 7.633 566,916 +0.05(+0.71%)
Apr 21, 2011 7.518 7.674 7.512 7.579 720,227 +0.07(+0.90%)
Apr 20, 2011 7.545 7.606 7.484 7.512 883,322 +0.00(+0.00%)
Apr 19, 2011 7.654 7.667 7.457 7.512 1,253,548 -0.16(-2.12%)
Apr 18, 2011 7.789 7.789 7.586 7.674 985,837 -0.12(-1.48%)
Apr 15, 2011 7.864 7.871 7.742 7.789 839,877 -0.09(-1.12%)
Apr 14, 2011 7.830 7.952 7.823 7.877 827,377 +0.01(+0.17%)
Apr 13, 2011 7.938 7.965 7.837 7.864 898,091 -0.04(-0.51%)
Apr 12, 2011 7.918 7.938 7.789 7.904 1,139,128 -0.08(-1.02%)
Apr 11, 2011 8.135 8.135 7.925 7.986 773,419 -0.15(-1.83%)
Apr 08, 2011 8.236 8.236 8.074 8.135 497,176 -0.07(-0.91%)
Apr 07, 2011 8.230 8.311 8.162 8.209 1,232,627 -0.01(-0.08%)
Apr 06, 2011 8.148 8.257 8.114 8.216 1,097,520 +0.10(+1.25%)
Apr 05, 2011 8.108 8.230 8.047 8.114 1,157,885 +0.01(+0.17%)
Apr 04, 2011 8.067 8.149 8.033 8.101 791,102 +0.07(+0.84%)
Apr 01, 2011 8.020 8.094 7.992 8.033 556,574 +0.01(+0.17%)
Mar 31, 2011 8.026 8.067 7.966 8.020 736,321 +0.01(+0.17%)
Mar 30, 2011 8.006 8.006 8.006 8.006 926,380 +0.01(+0.08%)
Mar 29, 2011 8.128 8.155 7.986 7.999 637,499 -0.14(-1.75%)
Mar 28, 2011 8.209 8.263 8.135 8.142 456,430 -0.07(-0.83%)
Mar 25, 2011 8.189 8.291 8.162 8.209 750,634 +0.06(+0.75%)
Mar 24, 2011 8.006 8.196 7.959 8.148 1,027,773 +0.15(+1.86%)
Mar 23, 2011 7.999 8.057 7.952 7.999 339,554 -0.02(-0.25%)
Mar 22, 2011 7.986 8.101 7.965 8.020 519,843 +0.01(+0.17%)
Mar 21, 2011 7.932 8.039 7.925 8.006 784,866 +0.07(+0.94%)
Mar 18, 2011 7.864 7.986 7.850 7.932 1,040,464 +0.14(+1.83%)
Mar 17, 2011 7.999 8.040 7.769 7.789 1,469,047 -0.13(-1.63%)
Mar 16, 2011 8.074 8.155 7.898 7.918 1,319,854 -0.06(-0.76%)
Mar 15, 2011 8.060 8.399 7.925 7.979 3,488,280 -0.42(-5.00%)
Mar 14, 2011 8.399 8.473 8.318 8.399 778,438 -0.09(-1.12%)
Mar 11, 2011 8.446 8.514 8.406 8.494 627,744 -0.03(-0.40%)
Mar 10, 2011 8.284 8.575 8.152 8.528 1,914,746 +0.14(+1.61%)
Mar 09, 2011 8.351 8.392 8.263 8.392 386,078 +0.01(+0.16%)
Mar 08, 2011 8.236 8.412 8.203 8.379 718,852 +0.11(+1.31%)
Mar 07, 2011 8.440 8.467 8.230 8.270 563,299 -0.17(-2.01%)
Mar 04, 2011 8.426 8.467 8.331 8.440 496,640 +0.03(+0.40%)
Mar 03, 2011 8.379 8.500 8.379 8.406 789,119 +0.09(+1.06%)
Mar 02, 2011 8.263 8.414 8.243 8.318 650,627 +0.02(+0.24%)
Mar 01, 2011 8.446 8.500 8.230 8.297 780,744 -0.14(-1.69%)
Feb 28, 2011 8.345 8.500 8.324 8.440 705,413 +0.13(+1.55%)
Feb 25, 2011 8.277 8.331 8.216 8.311 432,616 +0.05(+0.66%)
Feb 24, 2011 8.155 8.345 8.128 8.257 862,109 +0.08(+0.99%)
Feb 23, 2011 8.155 8.385 7.810 8.175 1,584,035 +0.07(+0.92%)
Feb 22, 2011 8.358 8.433 8.081 8.101 1,454,629 -0.41(-4.78%)
Feb 18, 2011 8.521 8.555 8.467 8.507 1,053,450 -0.03(-0.32%)
Feb 17, 2011 8.534 8.575 8.426 8.534 673,233 -0.01(-0.08%)
Feb 16, 2011 8.568 8.602 8.521 8.541 1,181,803 -0.02(-0.24%)
Feb 15, 2011 8.331 8.561 8.331 8.561 1,495,458 +0.19(+2.27%)
Feb 14, 2011 8.270 8.412 8.202 8.372 1,180,678 +0.13(+1.56%)
Feb 11, 2011 8.114 8.243 8.094 8.243 719,589 +0.09(+1.16%)
Feb 10, 2011 8.114 8.162 8.026 8.148 753,436 -0.03(-0.33%)
Feb 09, 2011 8.277 8.331 8.135 8.175 851,525 -0.10(-1.23%)
Feb 08, 2011 8.263 8.304 8.216 8.277 719,391 +0.03(+0.41%)
Feb 07, 2011 8.216 8.277 8.196 8.243 998,469 +0.03(+0.33%)
Feb 04, 2011 8.196 8.263 8.121 8.216 855,275 -0.01(-0.08%)
Feb 03, 2011 8.243 8.243 8.060 8.223 1,374,701 +0.04(+0.50%)
Feb 02, 2011 7.952 8.230 7.925 8.182 2,082,085 +0.23(+2.90%)
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.