Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.569 6.569 6.049 6.119 786,717 -0.37(-5.66%)
Nov 26, 2008 5.814 6.575 5.475 6.486 2,989,175 +0.55(+9.21%)
Nov 25, 2008 5.558 6.008 5.330 5.939 2,509,607 +0.51(+9.44%)
Nov 24, 2008 5.703 5.710 4.741 5.427 3,215,790 -0.15(-2.73%)
Nov 21, 2008 5.814 6.229 5.060 5.579 3,977,483 +0.01(+0.12%)
Nov 20, 2008 5.953 6.223 5.074 5.572 4,873,366 -0.35(-5.85%)
Nov 19, 2008 7.171 7.171 5.890 5.918 3,516,735 -1.16(-16.34%)
Nov 18, 2008 7.468 7.593 6.818 7.074 2,097,109 -0.11(-1.54%)
Nov 17, 2008 7.392 7.406 6.922 7.185 1,839,954 -0.15(-1.98%)
Nov 14, 2008 7.918 7.932 7.282 7.330 2,286,254 -0.66(-8.23%)
Nov 13, 2008 7.551 8.396 7.129 7.988 4,895,547 +0.37(+4.91%)
Nov 12, 2008 8.652 8.804 7.115 7.614 8,701,311 -2.03(-21.03%)
Nov 11, 2008 9.856 10.23 9.351 9.642 1,743,901 -0.31(-3.13%)
Nov 10, 2008 10.73 10.74 9.759 9.953 1,424,067 -0.03(-0.35%)
Nov 07, 2008 10.31 10.45 9.759 9.988 1,542,479 +0.33(+3.37%)
Nov 06, 2008 11.92 11.97 9.552 9.663 3,258,832 -2.26(-18.93%)
Nov 05, 2008 12.11 12.96 11.50 11.92 2,315,977 -0.01(-0.06%)
Nov 04, 2008 11.84 12.39 11.56 11.93 2,173,332 +0.42(+3.61%)
Nov 03, 2008 12.29 12.32 11.07 11.51 2,577,271 +0.00(+0.00%)
Oct 31, 2008 10.24 11.56 9.870 11.51 2,005,346 +1.13(+10.87%)
Oct 30, 2008 10.20 10.69 10.14 10.38 2,336,880 +0.71(+7.30%)
Oct 29, 2008 9.787 10.40 9.600 9.676 3,709,096 -0.06(-0.57%)
Oct 28, 2008 10.11 10.41 9.358 9.732 1,987,334 -0.14(-1.40%)
Oct 27, 2008 9.974 11.00 9.690 9.870 1,386,551 -0.37(-3.65%)
Oct 24, 2008 9.690 10.59 9.607 10.24 1,628,279 -0.58(-5.37%)
Oct 23, 2008 11.61 11.61 10.22 10.83 1,734,899 -0.34(-3.04%)
Oct 22, 2008 11.76 12.11 10.78 11.16 2,562,452 -0.99(-8.14%)
Oct 21, 2008 11.91 12.60 11.52 12.15 2,066,936 +0.12(+1.04%)
Oct 20, 2008 11.53 12.20 11.12 12.03 2,049,075 +1.23(+11.34%)
Oct 17, 2008 10.17 11.61 9.358 10.80 3,091,063 +0.57(+5.62%)
Oct 16, 2008 11.07 11.07 9.206 10.23 3,154,315 +0.05(+0.48%)
Oct 15, 2008 11.07 11.07 9.829 10.18 1,875,695 -1.21(-10.63%)
Oct 14, 2008 11.30 12.40 11.08 11.39 3,446,780 +0.75(+7.09%)
Oct 13, 2008 10.44 11.42 10.32 10.64 3,514,200 +0.95(+9.79%)
Oct 10, 2008 8.818 10.38 8.306 9.690 3,821,612 -0.39(-3.85%)
Oct 09, 2008 11.04 11.35 9.725 10.08 2,767,862 -0.65(-6.07%)
Oct 08, 2008 9.690 11.07 9.344 10.73 5,152,566 +0.21(+1.97%)
Oct 07, 2008 12.34 12.98 10.47 10.52 2,771,192 -1.94(-15.56%)
Oct 06, 2008 11.77 12.46 9.676 12.46 4,962,668 -0.60(-4.61%)
Oct 03, 2008 13.50 13.70 12.46 13.06 2,004,827 +0.03(+0.27%)
Oct 02, 2008 14.23 14.60 12.96 13.03 2,411,685 -0.87(-6.23%)
Oct 01, 2008 13.59 14.02 13.15 13.89 1,439,955 +0.26(+1.93%)
Sep 30, 2008 13.21 13.84 12.80 13.63 1,801,469 +0.33(+2.50%)
Sep 29, 2008 13.94 14.37 12.27 13.30 3,187,540 -1.36(-9.26%)
Sep 26, 2008 14.10 15.23 13.71 14.65 0 -0.29(-1.95%)
Sep 25, 2008 14.74 15.21 14.31 14.94 1,450,717 -0.06(-0.42%)
Sep 24, 2008 15.12 15.37 14.60 15.01 1,624,678 +0.01(+0.05%)
Sep 23, 2008 15.81 15.86 14.67 15.00 2,710,657 -1.43(-8.72%)
Sep 22, 2008 16.74 16.96 16.32 16.43 1,267,568 -0.72(-4.20%)
Sep 19, 2008 17.31 17.65 16.88 17.15 0 +0.86(+5.27%)
Sep 18, 2008 16.52 16.61 15.07 16.29 2,874,848 +0.26(+1.60%)
Sep 17, 2008 16.13 16.98 15.53 16.04 3,034,713 +0.01(+0.04%)
Sep 16, 2008 15.40 16.55 15.23 16.03 2,249,882 +0.26(+1.67%)
Sep 15, 2008 15.92 16.60 15.52 15.77 2,339,304 -0.97(-5.79%)
Sep 12, 2008 16.47 16.83 16.12 16.74 1,773,813 +0.24(+1.43%)
Sep 11, 2008 15.73 16.90 15.23 16.50 2,963,283 +0.80(+5.07%)
Sep 10, 2008 14.80 15.97 14.67 15.71 3,008,943 +0.95(+6.43%)
Sep 09, 2008 15.97 16.00 14.58 14.76 3,920,709 -1.45(-8.97%)
Sep 08, 2008 17.08 17.30 15.92 16.21 1,796,276 -0.32(-1.93%)
Sep 05, 2008 16.48 16.92 15.95 16.53 0 -0.24(-1.44%)
Sep 04, 2008 17.82 18.16 16.66 16.77 2,509,278 -1.09(-6.12%)
Sep 03, 2008 18.85 18.85 17.46 17.86 2,398,441 -0.80(-4.27%)
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.