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 (%)
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%)
Mar 02, 2009 7.819 7.958 6.951 7.055 3,002,283 -1.10(-13.47%)
Feb 27, 2009 7.938 8.508 7.819 8.153 0 -0.08(-1.01%)
Feb 26, 2009 8.758 8.973 8.181 8.236 2,129,070 -0.33(-3.81%)
Feb 25, 2009 8.688 8.779 8.139 8.563 1,756,248 -0.21(-2.38%)
Feb 24, 2009 8.410 8.952 7.986 8.772 3,122,431 +0.56(+6.86%)
Feb 23, 2009 9.015 9.404 8.167 8.209 3,238,730 -0.53(-6.05%)
Feb 20, 2009 9.710 9.710 8.341 8.737 5,101,662 -1.06(-10.79%)
Feb 19, 2009 10.08 10.52 9.647 9.793 2,864,457 +0.32(+3.37%)
Feb 18, 2009 9.821 10.08 8.945 9.474 2,798,291 -0.13(-1.30%)
Feb 17, 2009 9.898 10.13 9.536 9.599 2,812,910 -0.89(-8.48%)
Feb 13, 2009 10.38 10.95 10.30 10.49 1,222,097 -0.27(-2.52%)
Feb 12, 2009 9.606 10.81 9.592 10.76 2,000,130 +0.65(+6.46%)
Feb 11, 2009 10.63 10.79 9.383 10.11 3,833,176 -0.34(-3.26%)
Feb 10, 2009 11.87 11.89 10.22 10.45 4,327,833 -1.29(-11.01%)
Feb 09, 2009 12.16 12.16 11.57 11.74 2,578,211 +0.18(+1.56%)
Feb 06, 2009 11.12 11.89 11.00 11.56 4,041,758 +0.68(+6.26%)
Feb 05, 2009 10.51 11.01 9.912 10.88 3,840,757 +0.45(+4.33%)
Feb 04, 2009 10.06 10.72 10.06 10.43 5,623,462 +1.05(+11.19%)
Feb 03, 2009 9.105 9.605 8.938 9.376 2,236,553 +0.74(+8.53%)
Feb 02, 2009 8.932 9.036 8.431 8.640 1,785,273 -0.60(-6.47%)
Jan 30, 2009 9.488 9.800 9.064 9.237 0 -0.22(-2.28%)
Jan 29, 2009 9.210 9.515 8.932 9.453 2,035,884 -0.26(-2.72%)
Jan 28, 2009 9.432 9.863 9.223 9.717 2,752,386 +0.74(+8.20%)
Jan 27, 2009 9.279 9.522 8.897 8.980 2,030,853 -0.15(-1.60%)
Jan 26, 2009 8.410 9.286 8.271 9.126 2,572,184 +0.91(+11.08%)
Jan 23, 2009 7.778 8.480 7.597 8.216 1,567,954 +0.01(+0.08%)
Jan 22, 2009 7.750 8.396 7.472 8.209 1,848,777 -0.22(-2.64%)
Jan 21, 2009 8.007 8.445 7.785 8.431 1,838,547 +0.90(+12.00%)
Jan 20, 2009 8.285 8.285 7.402 7.528 1,799,815 -0.88(-10.50%)
Jan 16, 2009 8.751 8.890 8.070 8.410 1,891,364 +0.10(+1.17%)
Jan 15, 2009 8.341 8.369 7.333 8.313 3,258,385 -0.06(-0.75%)
Jan 14, 2009 8.932 8.932 8.063 8.375 2,519,819 -0.81(-8.85%)
Jan 13, 2009 8.765 9.418 8.640 9.189 2,284,234 +0.19(+2.16%)
Jan 12, 2009 10.22 10.22 8.660 8.994 2,474,626 -1.22(-11.91%)
Jan 09, 2009 10.43 10.56 9.828 10.21 2,688,603 +0.38(+3.89%)
Jan 08, 2009 9.133 9.884 9.091 9.828 1,847,410 +0.52(+5.60%)
Jan 07, 2009 9.919 10.08 9.114 9.307 1,915,755 -1.15(-10.97%)
Jan 06, 2009 10.15 10.60 9.981 10.45 2,458,847 +0.50(+5.03%)
Jan 05, 2009 9.932 10.30 9.668 9.953 3,324,127 +0.28(+2.87%)
Jan 02, 2009 9.105 10.04 9.105 9.675 0 +0.81(+9.09%)
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.