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, 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%)
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%)
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.