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 (%)
Jun 30, 2008 22.24 22.24 21.13 21.35 1,800,040 -0.84(-3.79%)
Jun 27, 2008 21.92 22.26 21.20 22.19 1,969,439 +0.03(+0.16%)
Jun 26, 2008 22.22 22.78 21.92 22.15 1,704,645 -0.25(-1.12%)
Jun 25, 2008 21.74 22.55 21.59 22.40 2,110,489 +0.87(+4.03%)
Jun 24, 2008 21.66 22.24 21.39 21.53 2,094,731 -0.13(-0.61%)
Jun 23, 2008 22.17 22.93 21.55 21.66 1,637,642 -0.52(-2.35%)
Jun 20, 2008 22.60 22.60 21.69 22.19 1,391,944 -0.62(-2.71%)
Jun 19, 2008 22.42 22.89 22.11 22.80 1,344,257 +0.60(+2.72%)
Jun 18, 2008 23.21 23.21 22.08 22.20 2,559,969 -0.87(-3.77%)
Jun 17, 2008 23.28 24.09 22.94 23.07 4,056,548 +0.51(+2.28%)
Jun 16, 2008 21.82 22.72 21.55 22.55 2,970,069 +1.15(+5.36%)
Jun 13, 2008 20.54 21.47 20.50 21.41 3,371,630 +1.18(+5.84%)
Jun 12, 2008 20.09 20.50 19.84 20.23 4,102,318 -0.74(-3.55%)
Jun 11, 2008 22.08 22.24 20.84 20.97 2,912,149 -1.17(-5.27%)
Jun 10, 2008 21.92 22.62 21.61 22.14 2,812,670 -0.85(-3.72%)
Jun 09, 2008 23.16 23.63 22.24 22.99 2,401,467 -0.13(-0.54%)
Jun 06, 2008 23.98 24.05 23.03 23.12 2,058,217 -1.07(-4.43%)
Jun 05, 2008 23.36 24.22 23.29 24.19 1,753,189 +1.00(+4.32%)
Jun 04, 2008 22.63 23.56 22.63 23.19 1,688,040 +0.15(+0.63%)
Jun 03, 2008 24.38 24.38 22.78 23.04 2,386,554 -0.95(-3.94%)
Jun 02, 2008 24.01 24.42 23.73 23.99 1,197,166 -0.33(-1.37%)
May 30, 2008 24.42 24.83 24.24 24.32 1,330,518 +0.08(+0.34%)
May 29, 2008 24.33 25.16 24.07 24.24 2,413,563 -0.15(-0.60%)
May 28, 2008 23.87 24.52 23.63 24.38 2,890,702 +1.46(+6.37%)
May 27, 2008 23.36 23.36 22.24 22.92 2,569,687 -0.49(-2.11%)
May 26, 2008 23.37 23.65 22.38 23.42 0 +0.00(+0.00%)
May 23, 2008 23.37 23.65 22.38 23.42 3,778,806 -0.81(-3.36%)
May 22, 2008 25.96 25.96 23.87 24.23 5,081,033 -1.70(-6.54%)
May 21, 2008 27.11 27.27 25.48 25.93 4,343,875 -1.04(-3.87%)
May 20, 2008 26.48 27.09 24.83 26.97 4,512,703 +0.51(+1.94%)
May 19, 2008 27.64 28.57 25.77 26.45 8,322,360 -0.65(-2.41%)
May 16, 2008 26.41 27.30 25.66 27.11 5,302,705 +1.67(+6.56%)
May 15, 2008 25.00 25.75 24.83 25.44 4,450,124 +1.16(+4.78%)
May 14, 2008 25.13 25.47 24.19 24.28 6,094,821 +0.43(+1.81%)
May 13, 2008 23.56 24.15 23.37 23.85 4,178,515 +0.48(+2.05%)
May 12, 2008 22.60 23.63 22.60 23.37 2,555,059 +0.72(+3.19%)
May 09, 2008 22.29 22.79 22.24 22.65 1,398,617 -0.12(-0.52%)
May 08, 2008 23.49 23.55 22.11 22.76 2,718,994 -0.70(-2.99%)
May 07, 2008 23.42 23.65 23.13 23.47 3,155,224 +0.33(+1.44%)
May 06, 2008 22.59 23.32 22.46 23.13 2,327,390 +0.64(+2.84%)
May 05, 2008 22.90 22.90 22.23 22.49 1,760,456 +0.20(+0.90%)
May 02, 2008 22.04 22.40 21.58 22.29 2,500,500 +0.81(+3.79%)
May 01, 2008 21.26 21.80 21.26 21.48 1,214,478 +0.38(+1.78%)
Apr 30, 2008 21.04 21.71 20.92 21.10 1,396,278 +0.06(+0.30%)
Apr 29, 2008 21.89 21.94 20.82 21.04 1,298,925 -0.90(-4.09%)
Apr 28, 2008 21.42 22.14 21.41 21.94 1,824,416 +0.50(+2.33%)
Apr 25, 2008 21.21 21.58 20.79 21.44 1,284,341 +0.51(+2.46%)
Apr 24, 2008 20.96 21.03 20.14 20.92 1,890,337 -0.01(-0.03%)
Apr 23, 2008 21.22 21.62 20.62 20.93 3,101,586 -0.10(-0.46%)
Apr 22, 2008 20.55 21.23 20.23 21.03 3,378,422 +0.47(+2.30%)
Apr 21, 2008 19.84 20.74 19.64 20.55 2,621,580 +0.92(+4.67%)
Apr 18, 2008 19.54 19.87 19.47 19.64 2,058,961 +0.51(+2.69%)
Apr 17, 2008 19.29 19.44 19.01 19.12 1,215,181 -0.31(-1.61%)
Apr 16, 2008 18.42 19.53 18.42 19.43 1,826,481 +1.24(+6.80%)
Apr 15, 2008 18.77 18.77 18.07 18.20 983,849 -0.03(-0.15%)
Apr 14, 2008 18.35 18.41 18.02 18.22 807,801 +0.12(+0.65%)
Apr 11, 2008 18.49 18.77 18.02 18.11 994,042 -0.64(-3.41%)
Apr 10, 2008 19.32 19.32 18.45 18.75 1,001,363 -0.41(-2.14%)
Apr 09, 2008 19.66 19.78 19.06 19.16 862,934 -0.31(-1.61%)
Apr 08, 2008 19.07 19.47 18.94 19.47 916,892 +0.40(+2.08%)
Apr 07, 2008 19.04 19.46 19.02 19.07 2,532,729 +0.31(+1.67%)
Apr 04, 2008 18.87 19.11 18.68 18.76 1,456,224 -0.24(-1.28%)
Apr 03, 2008 18.40 19.21 18.30 19.00 1,476,085 +0.29(+1.56%)
Apr 02, 2008 18.70 19.02 18.49 18.71 1,031,900 -0.13(-0.70%)
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.