Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.09 10.06 10.06 10.06 989,554 -0.08(-0.82%)
Dec 30, 2009 10.22 10.34 10.06 10.15 1,178,819 -0.20(-1.95%)
Dec 29, 2009 10.07 10.37 10.06 10.35 1,691,553 +0.28(+2.76%)
Dec 28, 2009 10.25 10.33 10.02 10.07 1,599,698 -0.10(-0.96%)
Dec 24, 2009 10.29 10.38 10.11 10.17 806,427 -0.12(-1.15%)
Dec 23, 2009 9.953 10.30 9.939 10.29 2,110,145 +0.30(+2.99%)
Dec 22, 2009 10.26 10.26 9.912 9.988 3,631,574 -0.28(-2.77%)
Dec 21, 2009 10.36 10.49 10.20 10.27 2,404,205 -0.08(-0.81%)
Dec 18, 2009 10.47 10.55 10.31 10.36 1,894,105 -0.06(-0.53%)
Dec 17, 2009 10.35 10.45 10.18 10.41 1,621,870 -0.16(-1.51%)
Dec 16, 2009 10.72 10.87 10.41 10.57 2,708,994 -0.04(-0.39%)
Dec 15, 2009 10.55 10.81 10.47 10.61 2,079,771 +0.02(+0.20%)
Dec 14, 2009 10.42 10.59 10.41 10.59 2,785,167 +0.33(+3.18%)
Dec 11, 2009 10.31 10.43 10.18 10.27 2,070,422 +0.01(+0.07%)
Dec 10, 2009 10.51 10.56 10.18 10.26 2,694,994 -0.23(-2.19%)
Dec 09, 2009 10.42 10.59 10.29 10.49 2,614,165 +0.07(+0.67%)
Dec 08, 2009 10.65 10.75 10.37 10.42 4,734,413 -0.42(-3.85%)
Dec 07, 2009 11.00 11.03 10.82 10.84 1,341,707 -0.20(-1.83%)
Dec 04, 2009 11.40 11.46 10.70 11.04 2,874,584 -0.08(-0.69%)
Dec 03, 2009 11.40 11.53 11.09 11.11 2,423,538 -0.08(-0.74%)
Dec 02, 2009 11.30 11.49 11.04 11.20 2,546,327 -0.09(-0.80%)
Dec 01, 2009 11.04 11.36 10.98 11.29 4,777,710 +0.48(+4.44%)
Nov 30, 2009 11.12 11.17 10.66 10.81 4,691,169 -0.29(-2.57%)
Nov 27, 2009 10.91 11.32 10.85 11.09 2,745,960 -0.27(-2.38%)
Nov 25, 2009 11.40 11.44 11.23 11.36 2,510,541 -0.10(-0.85%)
Nov 24, 2009 11.56 11.61 11.11 11.46 4,303,877 +0.03(+0.30%)
Nov 23, 2009 12.27 12.44 11.32 11.43 6,509,572 -0.56(-4.70%)
Nov 20, 2009 11.57 12.07 11.34 11.99 5,310,465 +0.39(+3.35%)
Nov 19, 2009 12.16 12.16 11.44 11.60 8,510,897 -0.89(-7.12%)
Nov 18, 2009 12.40 12.68 12.15 12.49 9,970,986 +0.56(+4.66%)
Nov 17, 2009 11.64 11.96 11.55 11.93 5,535,251 +0.22(+1.90%)
Nov 16, 2009 11.55 11.82 11.54 11.71 5,410,501 +0.38(+3.37%)
Nov 13, 2009 10.85 11.45 10.77 11.33 6,180,720 +0.52(+4.82%)
Nov 12, 2009 11.14 11.32 10.72 10.81 5,634,903 -0.26(-2.39%)
Nov 11, 2009 10.29 11.13 10.25 11.07 8,140,354 +1.07(+10.70%)
Nov 10, 2009 9.974 10.03 9.508 10.00 3,596,807 +0.16(+1.62%)
Nov 09, 2009 9.453 9.988 9.453 9.842 3,022,315 +0.47(+4.97%)
Nov 06, 2009 9.258 9.488 9.182 9.376 1,256,893 +0.03(+0.30%)
Nov 05, 2009 9.112 9.446 9.071 9.349 1,604,261 +0.31(+3.46%)
Nov 04, 2009 9.307 9.446 9.036 9.036 1,612,351 -0.15(-1.66%)
Nov 03, 2009 8.793 9.223 8.765 9.189 1,286,323 +0.31(+3.44%)
Nov 02, 2009 9.008 9.084 8.626 8.883 2,371,426 -0.10(-1.08%)
Oct 30, 2009 9.307 9.314 8.855 8.980 2,069,140 -0.32(-3.44%)
Oct 29, 2009 9.244 9.501 9.210 9.300 1,965,764 +0.28(+3.08%)
Oct 28, 2009 9.453 9.501 8.883 9.022 2,586,885 -0.50(-5.26%)
Oct 27, 2009 9.724 9.905 9.362 9.522 2,068,673 -0.15(-1.58%)
Oct 26, 2009 10.09 10.20 9.578 9.675 2,000,093 -0.31(-3.13%)
Oct 23, 2009 10.15 10.20 9.912 9.988 1,688,237 -0.32(-3.10%)
Oct 22, 2009 10.38 10.48 9.946 10.31 2,303,140 -0.11(-1.07%)
Oct 21, 2009 10.34 10.79 10.34 10.42 3,942,386 +0.00(+0.00%)
Oct 20, 2009 10.25 10.42 10.22 10.42 2,957,423 +0.40(+3.95%)
Oct 19, 2009 9.967 10.09 9.856 10.02 1,414,197 +0.03(+0.35%)
Oct 16, 2009 10.04 10.07 9.815 9.988 1,755,550 -0.12(-1.17%)
Oct 15, 2009 9.814 10.11 9.731 10.11 2,405,613 +0.26(+2.68%)
Oct 14, 2009 9.932 9.995 9.800 9.842 1,777,783 +0.04(+0.43%)
Oct 13, 2009 9.668 9.905 9.661 9.800 1,604,509 +0.14(+1.44%)
Oct 12, 2009 9.731 9.891 9.578 9.661 1,266,758 -0.06(-0.57%)
Oct 09, 2009 9.960 9.967 9.592 9.717 1,744,849 -0.23(-2.31%)
Oct 08, 2009 10.02 10.15 9.793 9.946 4,191,475 -0.01(-0.07%)
Oct 07, 2009 9.230 9.960 9.230 9.953 4,687,637 +0.68(+7.35%)
Oct 06, 2009 8.966 9.293 8.966 9.272 3,808,997 +0.50(+5.71%)
Oct 05, 2009 8.834 9.005 8.743 8.772 1,900,835 +0.01(+0.08%)
Oct 02, 2009 8.862 9.015 8.549 8.765 2,083,516 -0.17(-1.87%)
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.