Skip to main content

Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.15 22.15 21.04 21.26 1,807,587 -0.84(-3.79%)
Jun 27, 2008 21.83 22.16 21.11 22.09 1,977,697 +0.03(+0.16%)
Jun 26, 2008 22.13 22.69 21.82 22.06 1,711,793 -0.25(-1.12%)
Jun 25, 2008 21.65 22.46 21.50 22.31 2,119,338 +0.87(+4.03%)
Jun 24, 2008 21.57 22.15 21.30 21.44 2,103,514 -0.13(-0.61%)
Jun 23, 2008 22.07 22.83 21.46 21.57 1,644,509 -0.52(-2.35%)
Jun 20, 2008 22.50 22.50 21.60 22.09 1,397,781 -0.62(-2.71%)
Jun 19, 2008 22.32 22.79 22.02 22.71 1,349,893 +0.60(+2.72%)
Jun 18, 2008 23.12 23.12 21.98 22.11 2,570,703 -0.87(-3.77%)
Jun 17, 2008 23.19 23.99 22.85 22.97 4,073,557 +0.51(+2.28%)
Jun 16, 2008 21.73 22.63 21.46 22.46 2,982,522 +1.14(+5.36%)
Jun 13, 2008 20.45 21.38 20.42 21.32 3,385,767 +1.18(+5.84%)
Jun 12, 2008 20.00 20.42 19.75 20.14 4,119,519 -0.74(-3.55%)
Jun 11, 2008 21.98 22.15 20.76 20.88 2,924,359 -1.16(-5.27%)
Jun 10, 2008 21.82 22.53 21.52 22.05 2,824,463 -0.85(-3.72%)
Jun 09, 2008 23.06 23.53 22.15 22.90 2,411,536 -0.12(-0.54%)
Jun 06, 2008 23.88 23.95 22.94 23.02 2,066,847 -1.07(-4.43%)
Jun 05, 2008 23.26 24.12 23.19 24.09 1,760,540 +1.00(+4.32%)
Jun 04, 2008 22.54 23.46 22.54 23.09 1,695,117 +0.15(+0.63%)
Jun 03, 2008 24.28 24.28 22.69 22.95 2,396,561 -0.94(-3.94%)
Jun 02, 2008 23.91 24.32 23.63 23.89 1,202,185 -0.33(-1.37%)
May 30, 2008 24.32 24.73 24.14 24.22 1,336,097 +0.08(+0.34%)
May 29, 2008 24.23 25.06 23.97 24.14 2,423,683 -0.15(-0.60%)
May 28, 2008 23.77 24.42 23.53 24.28 2,902,822 +1.45(+6.37%)
May 27, 2008 23.26 23.26 22.15 22.83 2,580,461 -0.49(-2.11%)
May 26, 2008 23.28 23.55 22.29 23.32 0 +0.00(+0.00%)
May 23, 2008 23.28 23.55 22.29 23.32 3,794,650 -0.81(-3.36%)
May 22, 2008 25.85 25.85 23.77 24.13 5,102,338 -1.69(-6.54%)
May 21, 2008 26.99 27.15 25.37 25.82 4,362,088 -1.04(-3.87%)
May 20, 2008 26.37 26.97 24.72 26.86 4,531,625 +0.51(+1.94%)
May 19, 2008 27.52 28.45 25.67 26.34 8,357,255 -0.65(-2.41%)
May 16, 2008 26.30 27.19 25.55 26.99 5,324,939 +1.66(+6.56%)
May 15, 2008 24.90 25.64 24.73 25.33 4,468,784 +1.16(+4.78%)
May 14, 2008 25.02 25.36 24.09 24.18 6,120,377 +0.43(+1.81%)
May 13, 2008 23.46 24.05 23.28 23.75 4,196,035 +0.48(+2.05%)
May 12, 2008 22.50 23.53 22.50 23.27 2,565,772 +0.72(+3.19%)
May 09, 2008 22.20 22.70 22.15 22.55 1,404,482 -0.12(-0.52%)
May 08, 2008 23.39 23.45 22.02 22.67 2,730,395 -0.70(-2.99%)
May 07, 2008 23.33 23.55 23.04 23.37 3,168,454 +0.33(+1.44%)
May 06, 2008 22.50 23.22 22.36 23.04 2,337,148 +0.64(+2.84%)
May 05, 2008 22.81 22.81 22.14 22.40 1,767,838 +0.20(+0.90%)
May 02, 2008 21.95 22.31 21.49 22.20 2,510,984 +0.81(+3.79%)
May 01, 2008 21.17 21.71 21.17 21.39 1,219,570 +0.37(+1.78%)
Apr 30, 2008 20.95 21.62 20.83 21.01 1,402,132 +0.06(+0.30%)
Apr 29, 2008 21.80 21.84 20.73 20.95 1,304,372 -0.89(-4.09%)
Apr 28, 2008 21.33 22.05 21.32 21.84 1,832,066 +0.50(+2.33%)
Apr 25, 2008 21.12 21.49 20.70 21.35 1,289,726 +0.51(+2.46%)
Apr 24, 2008 20.88 20.94 20.05 20.83 1,898,263 -0.01(-0.03%)
Apr 23, 2008 21.13 21.53 20.54 20.84 3,114,590 -0.10(-0.46%)
Apr 22, 2008 20.46 21.15 20.15 20.94 3,392,588 +0.47(+2.30%)
Apr 21, 2008 19.76 20.65 19.55 20.47 2,632,572 +0.91(+4.67%)
Apr 18, 2008 19.46 19.79 19.39 19.55 2,067,594 +0.51(+2.69%)
Apr 17, 2008 19.21 19.36 18.93 19.04 1,220,277 -0.31(-1.61%)
Apr 16, 2008 18.34 19.45 18.34 19.35 1,834,139 +1.23(+6.80%)
Apr 15, 2008 18.70 18.70 18.00 18.12 987,974 -0.03(-0.15%)
Apr 14, 2008 18.27 18.34 17.94 18.15 811,188 +0.12(+0.65%)
Apr 11, 2008 18.41 18.69 17.94 18.03 998,210 -0.64(-3.41%)
Apr 10, 2008 19.24 19.24 18.38 18.67 1,005,561 -0.41(-2.14%)
Apr 09, 2008 19.58 19.69 18.98 19.08 866,553 -0.31(-1.61%)
Apr 08, 2008 18.99 19.39 18.86 19.39 920,737 +0.39(+2.08%)
Apr 07, 2008 18.97 19.38 18.94 18.99 2,543,348 +0.31(+1.67%)
Apr 04, 2008 18.79 19.03 18.61 18.68 1,462,330 -0.24(-1.28%)
Apr 03, 2008 18.32 19.13 18.22 18.92 1,482,275 +0.29(+1.56%)
Apr 02, 2008 18.62 18.94 18.41 18.63 1,036,226 -0.13(-0.70%)
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.