Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.234 9.469 9.210 9.360 59,115 +0.18(+1.97%)
May 27, 2005 9.179 9.240 9.119 9.179 266,434 +0.00(+0.00%)
May 26, 2005 9.240 9.330 9.167 9.179 70,044 +0.00(+0.00%)
May 25, 2005 9.433 9.433 9.128 9.179 137,273 -0.16(-1.75%)
May 24, 2005 9.517 9.517 9.097 9.342 272,229 -0.17(-1.78%)
May 23, 2005 9.463 9.723 9.463 9.511 630,897 +0.12(+1.29%)
May 20, 2005 9.270 9.391 9.270 9.391 216,260 +0.21(+2.24%)
May 19, 2005 9.089 9.240 9.059 9.185 411,656 +0.14(+1.60%)
May 18, 2005 8.962 9.167 8.757 9.040 492,629 +0.14(+1.56%)
May 17, 2005 8.708 8.938 8.575 8.902 210,299 +0.25(+2.93%)
May 16, 2005 8.449 8.696 8.255 8.648 412,815 +0.22(+2.58%)
May 13, 2005 8.696 8.787 8.388 8.430 298,061 -0.27(-3.06%)
May 12, 2005 9.149 9.203 8.684 8.696 429,540 -0.34(-3.74%)
May 11, 2005 9.391 9.391 8.908 9.034 298,227 -0.39(-4.10%)
May 10, 2005 9.650 9.650 9.348 9.421 223,877 -0.18(-1.89%)
May 09, 2005 9.421 9.662 9.276 9.602 620,133 +0.25(+2.65%)
May 06, 2005 9.360 9.487 9.240 9.354 489,483 +0.21(+2.24%)
May 05, 2005 8.636 9.360 8.636 9.149 342,439 +0.56(+6.54%)
May 04, 2005 8.455 8.630 8.328 8.587 383,506 +0.10(+1.21%)
May 03, 2005 8.008 8.485 8.008 8.485 832,751 +0.54(+6.76%)
May 02, 2005 8.726 8.841 7.851 7.947 1,210,296 -0.66(-7.65%)
Apr 29, 2005 8.642 8.817 8.581 8.606 377,710 +0.02(+0.28%)
Apr 28, 2005 9.240 9.240 8.569 8.581 706,902 -0.77(-8.26%)
Apr 27, 2005 9.403 9.524 9.089 9.354 173,206 -0.17(-1.78%)
Apr 26, 2005 9.813 9.898 9.511 9.524 303,360 -0.11(-1.19%)
Apr 25, 2005 9.379 9.656 9.360 9.638 1,209,964 +0.30(+3.23%)
Apr 22, 2005 9.481 9.511 9.300 9.336 72,693 -0.08(-0.90%)
Apr 21, 2005 9.469 9.662 9.415 9.421 404,867 +0.06(+0.65%)
Apr 20, 2005 9.240 9.511 9.131 9.360 279,515 +0.00(+0.00%)
Apr 19, 2005 9.179 9.421 9.173 9.360 743,167 +0.21(+2.31%)
Apr 18, 2005 9.071 9.161 8.914 9.149 239,608 -0.03(-0.33%)
Apr 15, 2005 9.348 9.348 9.059 9.179 253,683 -0.22(-2.31%)
Apr 14, 2005 9.481 9.481 9.315 9.397 173,538 -0.11(-1.14%)
Apr 13, 2005 9.451 9.542 9.367 9.505 353,037 -0.04(-0.38%)
Apr 12, 2005 9.662 9.753 9.463 9.542 159,959 -0.06(-0.63%)
Apr 11, 2005 9.934 9.964 9.548 9.602 475,242 -0.30(-3.05%)
Apr 08, 2005 10.02 10.12 9.874 9.904 154,495 -0.12(-1.21%)
Apr 07, 2005 10.17 10.17 10.00 10.02 219,903 -0.10(-0.95%)
Apr 06, 2005 9.995 10.19 9.989 10.12 66,898 +0.05(+0.54%)
Apr 05, 2005 10.33 10.33 10.02 10.07 236,793 -0.20(-1.94%)
Apr 04, 2005 10.39 10.39 10.21 10.27 278,190 -0.04(-0.35%)
Apr 01, 2005 10.21 10.30 10.04 10.30 435,666 +0.31(+3.14%)
Mar 31, 2005 10.09 10.24 9.989 9.989 519,289 +0.02(+0.24%)
Mar 30, 2005 9.578 9.964 9.360 9.964 663,352 +0.53(+5.57%)
Mar 29, 2005 10.33 10.33 9.360 9.439 1,753,761 -0.90(-8.70%)
Mar 28, 2005 10.51 10.54 10.33 10.34 456,365 -0.14(-1.38%)
Mar 24, 2005 10.56 10.60 10.48 10.48 673,453 -0.04(-0.35%)
Mar 23, 2005 10.57 10.59 10.50 10.52 835,069 -0.05(-0.46%)
Mar 22, 2005 10.39 10.71 10.36 10.57 719,653 +0.15(+1.39%)
Mar 21, 2005 10.48 10.62 10.41 10.42 1,044,043 -0.02(-0.23%)
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.