Skip to main content

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 (%)
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%)
May 01, 2008 21.26 21.80 21.26 21.48 1,214,478 +0.38(+1.78%)
Apr 30, 2008 21.04 21.71 20.92 21.10 1,396,278 +0.06(+0.30%)
Apr 29, 2008 21.89 21.94 20.82 21.04 1,298,925 -0.90(-4.09%)
Apr 28, 2008 21.42 22.14 21.41 21.94 1,824,416 +0.50(+2.33%)
Apr 25, 2008 21.21 21.58 20.79 21.44 1,284,341 +0.51(+2.46%)
Apr 24, 2008 20.96 21.03 20.14 20.92 1,890,337 -0.01(-0.03%)
Apr 23, 2008 21.22 21.62 20.62 20.93 3,101,586 -0.10(-0.46%)
Apr 22, 2008 20.55 21.23 20.23 21.03 3,378,422 +0.47(+2.30%)
Apr 21, 2008 19.84 20.74 19.64 20.55 2,621,580 +0.92(+4.67%)
Apr 18, 2008 19.54 19.87 19.47 19.64 2,058,961 +0.51(+2.69%)
Apr 17, 2008 19.29 19.44 19.01 19.12 1,215,181 -0.31(-1.61%)
Apr 16, 2008 18.42 19.53 18.42 19.43 1,826,481 +1.24(+6.80%)
Apr 15, 2008 18.77 18.77 18.07 18.20 983,849 -0.03(-0.15%)
Apr 14, 2008 18.35 18.41 18.02 18.22 807,801 +0.12(+0.65%)
Apr 11, 2008 18.49 18.77 18.02 18.11 994,042 -0.64(-3.41%)
Apr 10, 2008 19.32 19.32 18.45 18.75 1,001,363 -0.41(-2.14%)
Apr 09, 2008 19.66 19.78 19.06 19.16 862,934 -0.31(-1.61%)
Apr 08, 2008 19.07 19.47 18.94 19.47 916,892 +0.40(+2.08%)
Apr 07, 2008 19.04 19.46 19.02 19.07 2,532,729 +0.31(+1.67%)
Apr 04, 2008 18.87 19.11 18.68 18.76 1,456,224 -0.24(-1.28%)
Apr 03, 2008 18.40 19.21 18.30 19.00 1,476,085 +0.29(+1.56%)
Apr 02, 2008 18.70 19.02 18.49 18.71 1,031,900 -0.13(-0.70%)
Apr 01, 2008 18.43 18.89 18.12 18.84 1,768,061 +0.55(+3.00%)
Mar 31, 2008 18.06 18.45 17.47 18.29 1,847,457 +0.24(+1.35%)
Mar 28, 2008 18.90 19.14 17.95 18.05 1,945,295 -0.75(-3.99%)
Mar 27, 2008 18.36 18.89 18.36 18.80 2,104,776 +0.64(+3.52%)
Mar 26, 2008 18.21 18.43 17.84 18.16 1,591,337 -0.13(-0.68%)
Mar 25, 2008 18.35 18.64 18.02 18.29 1,885,763 -0.04(-0.23%)
Mar 24, 2008 17.65 18.59 17.45 18.33 2,661,008 +1.35(+7.94%)
Mar 21, 2008 16.33 17.06 15.78 16.98 1,876,770 +0.00(+0.00%)
Mar 20, 2008 16.33 17.06 15.78 16.98 1,876,770 +0.70(+4.31%)
Mar 19, 2008 17.55 17.62 16.03 16.28 2,368,367 -1.26(-7.21%)
Mar 18, 2008 16.73 17.62 16.73 17.54 2,876,125 +1.21(+7.40%)
Mar 17, 2008 16.33 16.56 15.68 16.33 2,250,558 -0.51(-3.01%)
Mar 14, 2008 17.76 17.76 16.43 16.84 2,323,581 -0.40(-2.34%)
Mar 13, 2008 17.38 17.49 16.61 17.24 2,946,495 -0.64(-3.58%)
Mar 12, 2008 18.77 18.90 17.81 17.88 1,683,319 -0.84(-4.49%)
Mar 11, 2008 18.75 18.75 17.86 18.72 2,501,669 +1.04(+5.90%)
Mar 10, 2008 19.38 19.41 17.42 17.68 2,915,449 -1.84(-9.43%)
Mar 07, 2008 19.81 20.27 18.98 19.52 1,183,786 -0.55(-2.73%)
Mar 06, 2008 20.50 20.59 19.95 20.07 1,410,698 -0.48(-2.35%)
Mar 05, 2008 19.46 20.68 19.46 20.56 2,044,365 +1.21(+6.27%)
Mar 04, 2008 19.00 19.59 19.00 19.34 1,697,859 -0.12(-0.61%)
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.