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 (%)
May 29, 2009 12.30 12.86 12.30 12.53 3,248,627 +0.49(+4.10%)
May 28, 2009 11.56 12.08 11.37 12.04 2,774,200 +0.67(+5.93%)
May 27, 2009 11.34 11.93 11.31 11.36 2,236,603 +0.12(+1.05%)
May 26, 2009 10.70 11.29 10.58 11.25 1,986,626 +0.32(+2.93%)
May 22, 2009 11.16 11.27 10.86 10.93 1,102,027 +0.03(+0.26%)
May 21, 2009 11.03 11.10 10.59 10.90 1,805,206 -0.30(-2.67%)
May 20, 2009 11.66 11.95 11.16 11.20 2,448,097 -0.13(-1.10%)
May 19, 2009 11.27 11.75 11.18 11.32 3,528,049 +0.35(+3.23%)
May 18, 2009 10.71 11.05 10.52 10.97 1,892,134 +0.46(+4.37%)
May 15, 2009 10.24 11.09 10.24 10.51 3,357,615 +0.30(+2.93%)
May 14, 2009 9.564 10.35 9.557 10.21 1,675,553 +0.38(+3.89%)
May 13, 2009 10.29 10.30 9.682 9.828 3,102,955 -0.74(-6.97%)
May 12, 2009 10.86 11.19 10.31 10.56 2,735,594 -0.26(-2.38%)
May 11, 2009 10.66 10.97 10.50 10.82 1,871,199 -0.31(-2.75%)
May 08, 2009 11.33 11.40 10.54 11.13 3,348,276 -0.20(-1.78%)
May 07, 2009 12.20 12.27 10.84 11.33 10,878,891 -1.54(-11.99%)
May 06, 2009 12.51 13.03 11.90 12.87 3,934,952 +0.92(+7.67%)
May 05, 2009 12.37 12.50 11.60 11.96 3,254,345 -0.26(-2.11%)
May 04, 2009 12.16 12.29 12.10 12.21 2,950,840 +0.81(+7.07%)
May 01, 2009 11.13 11.55 10.88 11.41 2,730,157 +0.49(+4.52%)
Apr 30, 2009 10.88 11.16 10.67 10.91 2,355,804 +0.38(+3.56%)
Apr 29, 2009 10.36 10.72 10.34 10.54 1,345,702 +0.29(+2.85%)
Apr 28, 2009 10.36 10.63 10.12 10.25 1,213,656 -0.12(-1.14%)
Apr 27, 2009 10.53 10.77 10.23 10.36 1,665,266 -0.54(-4.91%)
Apr 24, 2009 10.32 11.07 10.19 10.90 3,799,095 +0.58(+5.59%)
Apr 23, 2009 10.42 10.53 10.01 10.32 2,127,652 -0.10(-0.93%)
Apr 22, 2009 10.40 10.68 10.16 10.42 4,742,407 -0.08(-0.73%)
Apr 21, 2009 9.793 10.70 9.474 10.50 2,766,232 +0.67(+6.86%)
Apr 20, 2009 10.37 10.40 9.738 9.821 2,381,920 -0.70(-6.61%)
Apr 17, 2009 10.28 10.77 10.06 10.52 4,154,507 +0.52(+5.22%)
Apr 16, 2009 9.675 10.09 9.557 9.995 2,084,906 +0.34(+3.53%)
Apr 15, 2009 9.474 9.724 9.328 9.654 1,391,523 -0.06(-0.57%)
Apr 14, 2009 9.661 10.11 9.508 9.710 2,846,662 -0.06(-0.57%)
Apr 13, 2009 9.203 9.884 8.945 9.766 2,016,080 +0.60(+6.52%)
Apr 09, 2009 8.966 9.230 8.827 9.168 1,757,674 +0.54(+6.20%)
Apr 08, 2009 8.709 8.862 8.431 8.633 1,198,745 -0.03(-0.40%)
Apr 07, 2009 9.029 9.029 8.633 8.667 1,066,453 -0.53(-5.74%)
Apr 06, 2009 9.258 9.258 8.841 9.196 2,556,466 -0.14(-1.49%)
Apr 03, 2009 8.862 9.383 8.716 9.335 2,271,393 +0.45(+5.09%)
Apr 02, 2009 8.626 9.154 8.549 8.883 3,014,397 +0.73(+8.95%)
Apr 01, 2009 7.965 8.369 7.882 8.153 1,356,231 -0.04(-0.51%)
Mar 31, 2009 8.278 8.396 7.889 8.195 1,962,447 +0.15(+1.81%)
Mar 30, 2009 8.688 8.688 7.833 8.049 2,865,442 -0.81(-9.18%)
Mar 26, 2009 8.786 8.959 8.626 8.862 2,854,623 +0.25(+2.91%)
Mar 25, 2009 8.723 9.098 8.216 8.612 2,289,239 -0.26(-2.98%)
Mar 24, 2009 8.932 9.515 8.688 8.876 2,385,162 -0.28(-3.04%)
Mar 23, 2009 8.779 9.154 8.751 9.154 2,267,293 +0.58(+6.73%)
Mar 20, 2009 9.043 9.105 8.480 8.577 2,536,971 -0.83(-8.86%)
Mar 19, 2009 9.390 9.606 9.077 9.411 2,374,410 +0.44(+4.96%)
Mar 18, 2009 8.862 9.112 8.445 8.966 1,184,893 +0.19(+2.14%)
Mar 17, 2009 8.563 8.813 8.355 8.779 1,341,389 +0.19(+2.27%)
Mar 16, 2009 8.911 9.335 8.521 8.584 2,142,830 -0.33(-3.74%)
Mar 13, 2009 9.467 9.467 8.695 8.918 0 -0.44(-4.75%)
Mar 12, 2009 9.008 9.376 8.522 9.362 1,458,215 +0.39(+4.34%)
Mar 11, 2009 8.952 9.488 8.723 8.973 2,310,968 -0.43(-4.58%)
Mar 10, 2009 9.314 9.696 8.813 9.404 2,670,437 +0.80(+9.29%)
Mar 09, 2009 8.056 8.702 7.986 8.605 1,692,372 +0.36(+4.38%)
Mar 06, 2009 8.438 8.758 8.021 8.243 0 -0.12(-1.41%)
Mar 05, 2009 8.278 8.480 7.993 8.362 3,191,124 -0.14(-1.64%)
Mar 04, 2009 7.910 8.723 7.910 8.501 3,261,409 +1.45(+20.49%)
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.