Skip to main content

Diana Shipping Inc (NY: DSX )

2.905 +0.025 (+0.87%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 8.487 9.244 8.181 8.869 0 +0.00(+0.00%)
Dec 31, 2008 8.487 9.244 8.181 8.869 2,511,978 +0.38(+4.50%)
Dec 30, 2008 8.049 8.549 7.896 8.487 1,230,182 +0.33(+4.09%)
Dec 29, 2008 8.466 8.612 7.993 8.153 1,147,110 -0.31(-3.69%)
Dec 26, 2008 8.230 8.653 8.216 8.466 737,468 +0.05(+0.59%)
Dec 24, 2008 8.362 8.688 8.271 8.416 414,031 -0.10(-1.16%)
Dec 23, 2008 8.285 9.091 8.000 8.514 1,584,277 +0.01(+0.16%)
Dec 22, 2008 9.133 9.133 8.077 8.501 2,642,896 -0.71(-7.70%)
Dec 19, 2008 9.453 9.668 8.695 9.210 2,391,112 -0.14(-1.49%)
Dec 18, 2008 10.54 10.91 9.001 9.349 4,582,002 -0.99(-9.61%)
Dec 17, 2008 9.390 10.60 9.161 10.34 6,144,847 +0.94(+9.98%)
Dec 16, 2008 9.105 9.411 8.952 9.404 3,659,623 +0.60(+6.87%)
Dec 15, 2008 8.250 8.945 8.209 8.799 4,930,809 +1.08(+14.05%)
Dec 12, 2008 6.680 8.271 6.367 7.715 5,217,450 +0.61(+8.61%)
Dec 11, 2008 7.861 7.986 6.895 7.104 3,495,325 -0.75(-9.56%)
Dec 10, 2008 7.875 8.549 7.715 7.854 5,830,221 +0.56(+7.62%)
Dec 09, 2008 6.832 7.854 6.693 7.298 5,917,122 +0.61(+9.15%)
Dec 08, 2008 6.130 7.159 6.096 6.686 4,659,738 +1.06(+18.91%)
Dec 05, 2008 5.116 5.630 4.949 5.623 2,076,971 +0.32(+6.03%)
Dec 04, 2008 5.484 5.727 5.123 5.303 1,524,803 +0.03(+0.53%)
Dec 03, 2008 5.171 5.554 4.914 5.276 1,797,072 +0.24(+4.83%)
Dec 02, 2008 5.401 5.567 4.865 5.032 2,379,463 -0.28(-5.24%)
Dec 01, 2008 6.089 6.089 5.109 5.310 2,848,497 -0.83(-13.57%)
Nov 28, 2008 6.596 6.596 6.075 6.144 783,432 -0.37(-5.66%)
Nov 26, 2008 5.839 6.603 5.498 6.513 2,976,694 +0.55(+9.21%)
Nov 25, 2008 5.581 6.033 5.352 5.964 2,499,129 +0.51(+9.44%)
Nov 24, 2008 5.727 5.734 4.761 5.449 3,202,362 -0.15(-2.73%)
Nov 21, 2008 5.839 6.256 5.081 5.602 3,960,875 +0.01(+0.12%)
Nov 20, 2008 5.978 6.249 5.095 5.595 4,853,017 -0.35(-5.85%)
Nov 19, 2008 7.201 7.201 5.915 5.943 3,502,051 -1.16(-16.34%)
Nov 18, 2008 7.500 7.625 6.846 7.104 2,088,353 -0.11(-1.54%)
Nov 17, 2008 7.423 7.437 6.951 7.215 1,832,272 -0.15(-1.98%)
Nov 14, 2008 7.951 7.965 7.312 7.361 2,276,708 -0.66(-8.23%)
Nov 13, 2008 7.583 8.431 7.159 8.021 4,875,106 +0.38(+4.91%)
Nov 12, 2008 8.688 8.841 7.145 7.646 8,664,979 -2.04(-21.03%)
Nov 11, 2008 9.898 10.27 9.390 9.682 1,736,619 -0.31(-3.13%)
Nov 10, 2008 10.77 10.79 9.800 9.995 1,418,121 -0.03(-0.35%)
Nov 07, 2008 10.35 10.50 9.800 10.03 1,536,038 +0.33(+3.37%)
Nov 06, 2008 11.97 12.02 9.592 9.703 3,245,225 -2.27(-18.93%)
Nov 05, 2008 12.16 13.02 11.55 11.97 2,306,307 -0.01(-0.06%)
Nov 04, 2008 11.89 12.44 11.61 11.98 2,164,257 +0.42(+3.61%)
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.