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 (%)
Aug 31, 2009 9.178 9.268 8.929 8.991 1,838,543 -0.40(-4.27%)
Aug 28, 2009 9.531 9.690 9.220 9.393 1,117,296 -0.06(-0.66%)
Aug 27, 2009 9.033 9.552 9.012 9.455 1,595,584 +0.32(+3.48%)
Aug 26, 2009 9.102 9.220 9.019 9.136 1,353,918 +0.02(+0.23%)
Aug 25, 2009 9.240 9.406 9.053 9.116 1,352,813 -0.15(-1.57%)
Aug 24, 2009 9.337 9.476 9.213 9.261 1,143,170 +0.01(+0.15%)
Aug 21, 2009 9.199 9.413 9.178 9.247 1,054,888 +0.08(+0.91%)
Aug 20, 2009 8.846 9.171 8.846 9.164 1,072,670 +0.32(+3.60%)
Aug 19, 2009 8.825 8.957 8.728 8.846 1,061,612 -0.18(-1.99%)
Aug 18, 2009 8.908 9.101 8.908 9.026 679,192 +0.25(+2.84%)
Aug 17, 2009 8.943 9.060 8.666 8.776 2,175,779 -0.44(-4.74%)
Aug 14, 2009 9.489 9.489 9.053 9.213 1,485,012 -0.19(-2.06%)
Aug 13, 2009 9.330 9.420 9.088 9.406 1,366,203 +0.21(+2.33%)
Aug 12, 2009 9.067 9.297 8.929 9.192 925,809 +0.17(+1.92%)
Aug 11, 2009 9.109 9.185 8.915 9.019 1,116,222 -0.22(-2.40%)
Aug 10, 2009 9.109 9.358 9.067 9.240 1,204,760 +0.12(+1.37%)
Aug 07, 2009 9.427 9.427 9.005 9.116 2,153,029 -0.12(-1.27%)
Aug 06, 2009 9.683 9.753 9.116 9.233 3,592,084 -0.64(-6.52%)
Aug 05, 2009 9.981 10.06 9.697 9.877 1,667,764 -0.12(-1.25%)
Aug 04, 2009 10.08 10.17 9.912 10.00 1,110,721 -0.16(-1.53%)
Aug 03, 2009 9.919 10.24 9.912 10.16 1,004,590 +0.30(+3.05%)
Jul 31, 2009 9.884 10.04 9.795 9.856 995,419 -0.04(-0.43%)
Jul 30, 2009 10.03 10.08 9.863 9.899 1,270,027 +0.08(+0.85%)
Jul 29, 2009 10.04 10.04 9.656 9.815 1,740,915 -0.40(-3.93%)
Jul 28, 2009 10.39 10.39 10.14 10.22 1,185,332 -0.11(-1.04%)
Jul 27, 2009 10.18 10.42 10.06 10.32 1,528,358 +0.22(+2.16%)
Jul 24, 2009 9.932 10.15 9.856 10.11 390 +0.06(+0.55%)
Jul 23, 2009 9.884 10.10 9.815 10.05 1,819,767 +0.24(+2.40%)
Jul 22, 2009 9.836 10.04 9.746 9.815 1,026,246 -0.19(-1.94%)
Jul 21, 2009 10.21 10.31 9.898 10.01 1,543,753 -0.08(-0.75%)
Jul 20, 2009 9.912 10.14 9.829 10.08 988,078 +0.25(+2.53%)
Jul 17, 2009 9.836 10.11 9.690 9.836 1,444,420 -0.12(-1.18%)
Jul 16, 2009 9.898 10.04 9.621 9.953 883,682 +0.06(+0.63%)
Jul 15, 2009 10.02 10.08 9.808 9.891 1,736,458 +0.20(+2.07%)
Jul 14, 2009 9.337 9.746 9.247 9.690 2,387,807 +0.49(+5.34%)
Jul 13, 2009 9.005 9.282 8.957 9.199 2,046,440 +0.06(+0.61%)
Jul 10, 2009 8.991 9.206 8.770 9.143 1,184,759 +0.06(+0.69%)
Jul 09, 2009 9.095 9.220 8.880 9.081 1,177,599 +0.14(+1.55%)
Jul 08, 2009 9.012 9.171 8.659 8.943 2,164,942 -0.01(-0.08%)
Jul 07, 2009 8.929 9.067 8.666 8.950 2,944,541 +0.35(+4.11%)
Jul 06, 2009 8.583 8.617 8.264 8.597 2,264,363 -0.28(-3.20%)
Jul 02, 2009 8.908 9.047 8.721 8.880 2,230,301 -0.28(-3.10%)
Jul 01, 2009 9.379 9.470 9.116 9.164 1,090,925 -0.06(-0.60%)
Jun 30, 2009 9.704 9.704 9.088 9.220 1,375,248 -0.34(-3.55%)
Jun 29, 2009 9.739 9.808 9.455 9.559 843,445 -0.01(-0.07%)
Jun 26, 2009 9.483 9.683 9.310 9.566 1,676,666 +0.08(+0.88%)
Jun 25, 2009 9.439 9.483 9.310 9.483 1,791,991 -0.04(-0.44%)
Jun 24, 2009 9.413 9.856 9.413 9.524 1,784,990 +0.24(+2.53%)
Jun 23, 2009 9.088 9.379 8.860 9.289 1,730,020 +0.21(+2.36%)
Jun 22, 2009 9.766 9.766 9.033 9.074 2,366,704 -0.87(-8.70%)
Jun 19, 2009 10.17 10.19 9.842 9.939 1,860,809 -0.21(-2.05%)
Jun 18, 2009 10.24 10.25 9.898 10.15 1,313,663 -0.04(-0.41%)
Jun 17, 2009 10.29 10.38 9.656 10.19 2,415,578 -0.21(-2.00%)
Jun 16, 2009 10.69 10.92 10.29 10.40 1,733,678 -0.19(-1.77%)
Jun 15, 2009 10.78 10.78 10.43 10.58 1,528,507 -0.32(-2.92%)
Jun 12, 2009 11.20 11.20 10.76 10.90 1,826,590 -0.30(-2.66%)
Jun 11, 2009 11.12 11.49 10.97 11.20 2,495,637 +0.00(+0.00%)
Jun 10, 2009 11.56 11.56 10.94 11.20 1,541,018 -0.12(-1.10%)
Jun 09, 2009 11.13 11.45 11.01 11.32 1,579,390 +0.43(+3.94%)
Jun 08, 2009 10.90 11.04 10.73 10.89 2,600,630 -0.26(-2.30%)
Jun 05, 2009 11.83 11.91 11.09 11.15 3,209,222 -0.35(-3.07%)
Jun 04, 2009 11.43 11.75 11.23 11.50 2,146,144 +0.08(+0.73%)
Jun 03, 2009 12.20 12.20 11.00 11.42 5,099,531 -0.89(-7.20%)
Jun 02, 2009 12.70 13.06 12.27 12.31 2,457,947 -0.29(-2.31%)
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.