Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.851 8.415 7.734 8.064 0 -0.08(-1.01%)
Feb 26, 2009 8.662 8.875 8.091 8.146 2,152,602 -0.32(-3.81%)
Feb 25, 2009 8.593 8.683 8.050 8.470 1,775,659 -0.21(-2.38%)
Feb 24, 2009 8.318 8.855 7.899 8.676 3,156,942 +0.56(+6.86%)
Feb 23, 2009 8.916 9.301 8.078 8.119 3,274,527 -0.52(-6.05%)
Feb 20, 2009 9.604 9.604 8.250 8.641 5,158,048 -1.04(-10.79%)
Feb 19, 2009 9.968 10.41 9.542 9.686 2,896,116 +0.32(+3.37%)
Feb 18, 2009 9.714 9.968 8.848 9.370 2,829,219 -0.12(-1.30%)
Feb 17, 2009 9.789 10.02 9.432 9.494 2,844,000 -0.88(-8.48%)
Feb 13, 2009 10.26 10.83 10.19 10.37 1,235,605 -0.27(-2.52%)
Feb 12, 2009 9.501 10.69 9.487 10.64 2,022,237 +0.65(+6.46%)
Feb 11, 2009 10.52 10.67 9.281 9.996 3,875,543 -0.34(-3.26%)
Feb 10, 2009 11.74 11.76 10.11 10.33 4,375,666 -1.28(-11.01%)
Feb 09, 2009 12.03 12.03 11.45 11.61 2,606,707 +0.18(+1.56%)
Feb 06, 2009 11.00 11.76 10.88 11.43 4,086,430 +0.67(+6.26%)
Feb 05, 2009 10.39 10.89 9.803 10.76 3,883,207 +0.45(+4.33%)
Feb 04, 2009 9.948 10.61 9.948 10.31 5,685,616 +1.04(+11.19%)
Feb 03, 2009 9.006 9.500 8.841 9.274 2,261,273 +0.73(+8.53%)
Feb 02, 2009 8.834 8.937 8.339 8.545 1,805,005 -0.59(-6.47%)
Jan 30, 2009 9.384 9.693 8.965 9.136 0 -0.21(-2.28%)
Jan 29, 2009 9.109 9.411 8.834 9.349 2,058,386 -0.26(-2.72%)
Jan 28, 2009 9.329 9.755 9.123 9.611 2,782,807 +0.73(+8.20%)
Jan 27, 2009 9.178 9.418 8.800 8.882 2,053,299 -0.14(-1.60%)
Jan 26, 2009 8.318 9.184 8.181 9.026 2,600,613 +0.90(+11.08%)
Jan 23, 2009 7.693 8.387 7.514 8.126 1,585,284 +0.01(+0.08%)
Jan 22, 2009 7.665 8.305 7.390 8.119 1,869,210 -0.22(-2.64%)
Jan 21, 2009 7.920 8.353 7.700 8.339 1,858,868 +0.89(+12.00%)
Jan 20, 2009 8.195 8.195 7.321 7.445 1,819,708 -0.87(-10.50%)
Jan 16, 2009 8.655 8.793 7.981 8.318 1,912,269 +0.10(+1.17%)
Jan 15, 2009 8.250 8.277 7.253 8.222 3,294,398 -0.06(-0.75%)
Jan 14, 2009 8.834 8.834 7.975 8.284 2,547,669 -0.80(-8.85%)
Jan 13, 2009 8.669 9.315 8.545 9.088 2,309,480 +0.19(+2.16%)
Jan 12, 2009 10.11 10.11 8.566 8.896 2,501,977 -1.20(-11.91%)
Jan 09, 2009 10.31 10.44 9.721 10.10 2,718,319 +0.38(+3.89%)
Jan 08, 2009 9.033 9.776 8.992 9.721 1,867,828 +0.52(+5.60%)
Jan 07, 2009 9.810 9.968 9.015 9.205 1,936,929 -1.13(-10.97%)
Jan 06, 2009 10.04 10.48 9.872 10.34 2,486,024 +0.49(+5.03%)
Jan 05, 2009 9.824 10.19 9.563 9.844 3,360,867 +0.27(+2.87%)
Jan 02, 2009 9.006 9.934 9.006 9.569 0 +0.80(+9.09%)
Jan 01, 2009 8.394 9.143 8.091 8.772 0 +0.00(+0.00%)
Dec 31, 2008 8.394 9.143 8.091 8.772 2,539,742 +0.38(+4.50%)
Dec 30, 2008 7.961 8.456 7.810 8.394 1,243,778 +0.33(+4.09%)
Dec 29, 2008 8.373 8.518 7.906 8.064 1,159,788 -0.31(-3.69%)
Dec 26, 2008 8.140 8.559 8.126 8.373 745,619 +0.05(+0.59%)
Dec 24, 2008 8.270 8.593 8.181 8.324 418,607 -0.10(-1.16%)
Dec 23, 2008 8.195 8.992 7.913 8.421 1,601,788 +0.01(+0.16%)
Dec 22, 2008 9.033 9.033 7.988 8.408 2,672,107 -0.70(-7.70%)
Dec 19, 2008 9.349 9.563 8.600 9.109 2,417,540 -0.14(-1.49%)
Dec 18, 2008 10.42 10.79 8.903 9.246 4,632,645 -0.98(-9.61%)
Dec 17, 2008 9.288 10.48 9.061 10.23 6,212,763 +0.93(+9.98%)
Dec 16, 2008 9.006 9.308 8.855 9.301 3,700,071 +0.60(+6.87%)
Dec 15, 2008 8.160 8.848 8.119 8.703 4,985,307 +1.07(+14.05%)
Dec 12, 2008 6.607 8.181 6.297 7.631 5,275,116 +0.60(+8.61%)
Dec 11, 2008 7.775 7.899 6.820 7.026 3,533,958 -0.74(-9.56%)
Dec 10, 2008 7.789 8.456 7.631 7.768 5,894,660 +0.55(+7.62%)
Dec 09, 2008 6.758 7.768 6.620 7.218 5,982,521 +0.60(+9.15%)
Dec 08, 2008 6.063 7.081 6.029 6.613 4,711,240 +1.05(+18.91%)
Dec 05, 2008 5.060 5.568 4.895 5.562 2,099,927 +0.32(+6.03%)
Dec 04, 2008 5.424 5.665 5.067 5.245 1,541,656 +0.03(+0.53%)
Dec 03, 2008 5.115 5.493 4.860 5.218 1,816,934 +0.24(+4.83%)
Dec 02, 2008 5.342 5.507 4.812 4.977 2,405,762 -0.27(-5.24%)
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.