Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.32 21.53 20.68 21.15 1,496,298 +0.18(+0.86%)
Jul 30, 2008 20.60 21.18 20.23 20.97 2,157,756 +0.31(+1.48%)
Jul 29, 2008 20.66 20.84 19.75 20.66 1,614,958 +0.97(+4.94%)
Jul 28, 2008 20.02 20.50 19.53 19.69 1,326,087 -0.35(-1.77%)
Jul 25, 2008 20.48 20.48 19.87 20.05 1,039,273 +0.14(+0.70%)
Jul 24, 2008 21.55 21.55 19.72 19.91 1,740,737 -1.57(-7.31%)
Jul 23, 2008 20.91 21.54 20.52 21.48 2,246,513 +0.96(+4.67%)
Jul 22, 2008 19.91 20.56 19.81 20.52 1,596,314 +0.37(+1.83%)
Jul 21, 2008 20.35 20.68 19.99 20.15 1,202,239 -0.08(-0.38%)
Jul 18, 2008 20.50 20.70 20.02 20.23 1,307,435 -0.42(-2.05%)
Jul 17, 2008 21.21 21.55 20.49 20.65 1,893,858 -0.35(-1.66%)
Jul 16, 2008 20.41 21.26 19.77 21.00 2,145,971 +0.55(+2.69%)
Jul 15, 2008 20.53 20.73 19.18 20.45 2,163,636 -0.08(-0.41%)
Jul 14, 2008 20.83 20.87 20.07 20.53 1,192,596 +0.09(+0.44%)
Jul 11, 2008 20.09 20.84 19.51 20.44 1,995,316 -0.11(-0.54%)
Jul 10, 2008 20.32 20.79 20.28 20.55 2,143,088 +0.10(+0.51%)
Jul 09, 2008 20.99 21.01 20.34 20.45 2,385,868 +0.25(+1.24%)
Jul 08, 2008 19.68 20.28 18.77 20.20 2,005,425 +1.01(+5.25%)
Jul 07, 2008 18.84 19.90 18.84 19.19 2,243,198 +0.60(+3.21%)
Jul 04, 2008 19.09 19.09 17.79 18.59 2,583,265 +0.00(+0.00%)
Jul 03, 2008 19.09 19.09 17.79 18.59 2,583,265 -0.50(-2.62%)
Jul 02, 2008 20.88 20.88 18.96 19.09 2,706,551 -1.41(-6.88%)
Jul 01, 2008 20.70 20.77 19.93 20.50 2,877,376 -0.84(-3.94%)
Jun 30, 2008 22.24 22.24 21.13 21.35 1,800,040 -0.84(-3.79%)
Jun 27, 2008 21.92 22.26 21.20 22.19 1,969,439 +0.03(+0.16%)
Jun 26, 2008 22.22 22.78 21.92 22.15 1,704,645 -0.25(-1.12%)
Jun 25, 2008 21.74 22.55 21.59 22.40 2,110,489 +0.87(+4.03%)
Jun 24, 2008 21.66 22.24 21.39 21.53 2,094,731 -0.13(-0.61%)
Jun 23, 2008 22.17 22.93 21.55 21.66 1,637,642 -0.52(-2.35%)
Jun 20, 2008 22.60 22.60 21.69 22.19 1,391,944 -0.62(-2.71%)
Jun 19, 2008 22.42 22.89 22.11 22.80 1,344,257 +0.60(+2.72%)
Jun 18, 2008 23.21 23.21 22.08 22.20 2,559,969 -0.87(-3.77%)
Jun 17, 2008 23.28 24.09 22.94 23.07 4,056,548 +0.51(+2.28%)
Jun 16, 2008 21.82 22.72 21.55 22.55 2,970,069 +1.15(+5.36%)
Jun 13, 2008 20.54 21.47 20.50 21.41 3,371,630 +1.18(+5.84%)
Jun 12, 2008 20.09 20.50 19.84 20.23 4,102,318 -0.74(-3.55%)
Jun 11, 2008 22.08 22.24 20.84 20.97 2,912,149 -1.17(-5.27%)
Jun 10, 2008 21.92 22.62 21.61 22.14 2,812,670 -0.85(-3.72%)
Jun 09, 2008 23.16 23.63 22.24 22.99 2,401,467 -0.13(-0.54%)
Jun 06, 2008 23.98 24.05 23.03 23.12 2,058,217 -1.07(-4.43%)
Jun 05, 2008 23.36 24.22 23.29 24.19 1,753,189 +1.00(+4.32%)
Jun 04, 2008 22.63 23.56 22.63 23.19 1,688,040 +0.15(+0.63%)
Jun 03, 2008 24.38 24.38 22.78 23.04 2,386,554 -0.95(-3.94%)
Jun 02, 2008 24.01 24.42 23.73 23.99 1,197,166 -0.33(-1.37%)
May 30, 2008 24.42 24.83 24.24 24.32 1,330,518 +0.08(+0.34%)
May 29, 2008 24.33 25.16 24.07 24.24 2,413,563 -0.15(-0.60%)
May 28, 2008 23.87 24.52 23.63 24.38 2,890,702 +1.46(+6.37%)
May 27, 2008 23.36 23.36 22.24 22.92 2,569,687 -0.49(-2.11%)
May 26, 2008 23.37 23.65 22.38 23.42 0 +0.00(+0.00%)
May 23, 2008 23.37 23.65 22.38 23.42 3,778,806 -0.81(-3.36%)
May 22, 2008 25.96 25.96 23.87 24.23 5,081,033 -1.70(-6.54%)
May 21, 2008 27.11 27.27 25.48 25.93 4,343,875 -1.04(-3.87%)
May 20, 2008 26.48 27.09 24.83 26.97 4,512,703 +0.51(+1.94%)
May 19, 2008 27.64 28.57 25.77 26.45 8,322,360 -0.65(-2.41%)
May 16, 2008 26.41 27.30 25.66 27.11 5,302,705 +1.67(+6.56%)
May 15, 2008 25.00 25.75 24.83 25.44 4,450,124 +1.16(+4.78%)
May 14, 2008 25.13 25.47 24.19 24.28 6,094,821 +0.43(+1.81%)
May 13, 2008 23.56 24.15 23.37 23.85 4,178,515 +0.48(+2.05%)
May 12, 2008 22.60 23.63 22.60 23.37 2,555,059 +0.72(+3.19%)
May 09, 2008 22.29 22.79 22.24 22.65 1,398,617 -0.12(-0.52%)
May 08, 2008 23.49 23.55 22.11 22.76 2,718,994 -0.70(-2.99%)
May 07, 2008 23.42 23.65 23.13 23.47 3,155,224 +0.33(+1.44%)
May 06, 2008 22.59 23.32 22.46 23.13 2,327,390 +0.64(+2.84%)
May 05, 2008 22.90 22.90 22.23 22.49 1,760,456 +0.20(+0.90%)
May 02, 2008 22.04 22.40 21.58 22.29 2,500,500 +0.81(+3.79%)
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.