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 (%)
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%)
Apr 01, 2008 18.35 18.81 18.04 18.76 1,775,475 +0.55(+3.00%)
Mar 31, 2008 17.99 18.37 17.39 18.22 1,855,204 +0.24(+1.35%)
Mar 28, 2008 18.82 19.06 17.88 17.98 1,953,451 -0.75(-3.99%)
Mar 27, 2008 18.29 18.81 18.29 18.72 2,113,601 +0.64(+3.52%)
Mar 26, 2008 18.13 18.36 17.77 18.09 1,598,010 -0.12(-0.68%)
Mar 25, 2008 18.27 18.56 17.95 18.21 1,893,670 -0.04(-0.23%)
Mar 24, 2008 17.57 18.52 17.37 18.25 2,672,166 +1.34(+7.94%)
Mar 21, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.00(+0.00%)
Mar 20, 2008 16.26 16.99 15.71 16.91 1,884,639 +0.70(+4.31%)
Mar 19, 2008 17.48 17.55 15.96 16.21 2,378,298 -1.26(-7.21%)
Mar 18, 2008 16.66 17.55 16.66 17.47 2,888,184 +1.20(+7.40%)
Mar 17, 2008 16.27 16.49 15.62 16.27 2,259,994 -0.51(-3.01%)
Mar 14, 2008 17.68 17.68 16.36 16.77 2,333,324 -0.40(-2.34%)
Mar 13, 2008 17.30 17.41 16.54 17.17 2,958,850 -0.64(-3.58%)
Mar 12, 2008 18.69 18.82 17.73 17.81 1,690,377 -0.84(-4.49%)
Mar 11, 2008 18.67 18.67 17.79 18.65 2,512,159 +1.04(+5.90%)
Mar 10, 2008 19.30 19.33 17.35 17.61 2,927,674 -1.83(-9.43%)
Mar 07, 2008 19.73 20.19 18.90 19.44 1,188,749 -0.55(-2.74%)
Mar 06, 2008 20.42 20.51 19.86 19.99 1,416,613 -0.48(-2.35%)
Mar 05, 2008 19.38 20.59 19.38 20.47 2,052,937 +1.21(+6.27%)
Mar 04, 2008 18.92 19.51 18.92 19.26 1,704,978 -0.12(-0.61%)
Mar 03, 2008 19.80 19.85 19.24 19.38 2,095,331 -0.35(-1.75%)
Feb 29, 2008 19.90 20.21 19.52 19.73 1,217,064 -0.48(-2.40%)
Feb 28, 2008 20.43 20.76 20.04 20.21 1,359,688 -0.51(-2.47%)
Feb 27, 2008 20.94 21.25 20.53 20.72 1,397,766 -0.80(-3.70%)
Feb 26, 2008 21.46 21.66 21.32 21.52 1,701,437 +0.05(+0.23%)
Feb 25, 2008 21.15 21.70 20.99 21.47 2,432,134 +0.30(+1.44%)
Feb 22, 2008 20.96 21.23 20.52 21.17 1,220,186 +0.44(+2.14%)
Feb 21, 2008 21.75 21.75 20.57 20.72 2,452,356 -0.53(-2.51%)
Feb 20, 2008 20.71 21.32 19.59 21.26 2,718,604 +0.04(+0.20%)
Feb 19, 2008 20.82 21.80 20.82 21.21 3,441,056 +0.50(+2.41%)
Feb 18, 2008 21.23 21.26 20.00 20.72 0 +0.00(+0.00%)
Feb 15, 2008 21.23 21.26 20.00 20.72 4,447,755 -0.81(-3.76%)
Feb 14, 2008 21.98 22.17 21.28 21.53 3,586,959 +0.12(+0.55%)
Feb 13, 2008 21.06 21.42 20.09 21.41 3,305,389 +0.66(+3.20%)
Feb 12, 2008 21.78 21.78 20.59 20.74 2,821,211 -0.02(-0.10%)
Feb 11, 2008 19.89 20.83 19.52 20.76 3,850,223 +1.35(+6.95%)
Feb 08, 2008 19.28 19.71 18.93 19.41 3,186,023 +0.71(+3.81%)
Feb 07, 2008 18.06 19.03 17.98 18.70 1,798,919 +0.61(+3.37%)
Feb 06, 2008 18.52 18.81 18.00 18.09 1,523,160 +0.10(+0.58%)
Feb 05, 2008 18.02 18.55 17.90 17.99 2,252,778 -0.91(-4.80%)
Feb 04, 2008 20.09 20.34 18.85 18.90 2,346,510 -0.87(-4.41%)
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.