Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.29 11.61 9.912 11.56 1,996,972 +1.13(+10.87%)
Oct 30, 2008 10.25 10.73 10.18 10.43 2,327,122 +0.71(+7.30%)
Oct 29, 2008 9.828 10.45 9.640 9.717 3,693,609 -0.06(-0.57%)
Oct 28, 2008 10.15 10.45 9.397 9.773 1,979,036 -0.14(-1.40%)
Oct 27, 2008 10.02 11.04 9.731 9.912 1,380,761 -0.38(-3.65%)
Oct 24, 2008 9.731 10.63 9.647 10.29 1,621,480 -0.58(-5.37%)
Oct 23, 2008 11.66 11.66 10.26 10.87 1,727,655 -0.34(-3.04%)
Oct 22, 2008 11.81 12.16 10.82 11.21 2,551,753 -0.99(-8.14%)
Oct 21, 2008 11.96 12.65 11.57 12.21 2,058,305 +0.13(+1.04%)
Oct 20, 2008 11.58 12.25 11.17 12.08 2,040,520 +1.23(+11.34%)
Oct 17, 2008 10.22 11.66 9.397 10.85 3,078,156 +0.58(+5.62%)
Oct 16, 2008 11.11 11.11 9.244 10.27 3,141,145 +0.05(+0.48%)
Oct 15, 2008 11.12 11.12 9.870 10.22 1,867,863 -1.22(-10.63%)
Oct 14, 2008 11.35 12.45 11.13 11.44 3,432,388 +0.76(+7.09%)
Oct 13, 2008 10.48 11.47 10.36 10.68 3,499,526 +0.95(+9.79%)
Oct 10, 2008 8.855 10.43 8.341 9.731 3,805,655 -0.39(-3.85%)
Oct 09, 2008 11.09 11.40 9.766 10.12 2,756,305 -0.65(-6.06%)
Oct 08, 2008 9.731 11.12 9.383 10.77 5,131,052 +0.21(+1.97%)
Oct 07, 2008 12.39 13.03 10.52 10.56 2,759,621 -1.95(-15.56%)
Oct 06, 2008 11.82 12.51 9.717 12.51 4,941,946 -0.60(-4.61%)
Oct 03, 2008 13.55 13.76 12.51 13.12 1,996,456 +0.03(+0.27%)
Oct 02, 2008 14.29 14.67 13.01 13.08 2,401,615 -0.87(-6.23%)
Oct 01, 2008 13.65 14.07 13.21 13.95 1,433,942 +0.26(+1.93%)
Sep 30, 2008 13.27 13.90 12.86 13.69 1,793,947 +0.33(+2.50%)
Sep 29, 2008 14.00 14.43 12.32 13.35 3,174,231 -1.36(-9.26%)
Sep 26, 2008 14.16 15.29 13.77 14.71 0 -0.29(-1.95%)
Sep 25, 2008 14.80 15.27 14.37 15.01 1,444,659 -0.06(-0.41%)
Sep 24, 2008 15.19 15.43 14.67 15.07 1,617,895 +0.01(+0.05%)
Sep 23, 2008 15.88 15.93 14.74 15.06 2,699,339 -1.44(-8.72%)
Sep 22, 2008 16.81 17.03 16.39 16.50 1,262,275 -0.72(-4.20%)
Sep 19, 2008 17.38 17.72 16.95 17.22 0 +0.86(+5.27%)
Sep 18, 2008 16.59 16.68 15.13 16.36 2,862,844 +0.26(+1.60%)
Sep 17, 2008 16.19 17.05 15.60 16.10 3,022,041 +0.01(+0.04%)
Sep 16, 2008 15.47 16.62 15.29 16.10 2,240,488 +0.26(+1.67%)
Sep 15, 2008 15.99 16.67 15.58 15.83 2,329,536 -0.97(-5.79%)
Sep 12, 2008 16.54 16.90 16.19 16.81 1,766,407 +0.24(+1.43%)
Sep 11, 2008 15.79 16.97 15.29 16.57 2,950,909 +0.80(+5.07%)
Sep 10, 2008 14.86 16.04 14.74 15.77 2,996,379 +0.95(+6.43%)
Sep 09, 2008 16.04 16.07 14.64 14.82 3,904,339 -1.46(-8.97%)
Sep 08, 2008 17.15 17.38 15.99 16.28 1,788,776 -0.32(-1.93%)
Sep 05, 2008 16.55 16.99 16.02 16.60 0 -0.24(-1.44%)
Sep 04, 2008 17.89 18.24 16.73 16.84 2,498,801 -1.10(-6.12%)
Sep 03, 2008 18.93 18.93 17.54 17.94 2,388,426 -0.80(-4.27%)
Sep 02, 2008 19.64 19.81 18.52 18.74 2,521,544 -0.99(-5.00%)
Aug 29, 2008 20.14 20.41 19.66 19.73 1,867,801 -0.38(-1.90%)
Aug 28, 2008 20.23 20.37 19.74 20.11 1,919,398 +0.04(+0.21%)
Aug 27, 2008 19.81 20.30 19.77 20.07 1,256,025 +0.28(+1.40%)
Aug 26, 2008 20.26 20.41 19.75 19.79 1,147,068 -0.38(-1.90%)
Aug 25, 2008 20.09 20.55 20.07 20.17 777,713 -0.09(-0.45%)
Aug 22, 2008 20.56 20.56 20.00 20.26 770,023 -0.13(-0.61%)
Aug 21, 2008 20.57 20.68 19.83 20.39 1,080,987 -0.19(-0.95%)
Aug 20, 2008 20.16 20.67 19.87 20.58 1,204,977 +0.49(+2.42%)
Aug 19, 2008 20.16 20.18 19.48 20.09 1,866,113 -0.35(-1.70%)
Aug 18, 2008 21.10 21.42 20.21 20.44 1,715,303 -0.65(-3.07%)
Aug 15, 2008 22.17 22.17 20.71 21.09 0 -0.92(-4.17%)
Aug 14, 2008 21.61 22.74 21.55 22.01 2,515,936 +0.15(+0.67%)
Aug 13, 2008 21.12 22.45 21.07 21.86 2,522,682 +0.75(+3.56%)
Aug 12, 2008 20.66 21.20 20.32 21.11 1,809,653 -0.31(-1.43%)
Aug 11, 2008 20.85 21.48 20.79 21.41 2,351,354 +0.95(+4.62%)
Aug 08, 2008 19.81 20.78 19.66 20.47 1,363,956 +0.57(+2.86%)
Aug 07, 2008 20.53 20.60 19.70 19.90 1,825,607 -0.90(-4.34%)
Aug 06, 2008 19.69 20.91 19.57 20.80 1,506,745 +0.98(+4.94%)
Aug 05, 2008 19.38 19.98 19.38 19.82 1,699,611 +0.40(+2.08%)
Aug 04, 2008 20.62 20.73 19.16 19.42 2,108,896 -1.01(-4.97%)
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.