Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.42 12.24 11.25 11.73 0 -0.12(-1.01%)
Feb 26, 2009 12.60 12.91 11.77 11.85 1,479,833 -0.47(-3.81%)
Feb 25, 2009 12.50 12.63 11.71 12.32 1,220,699 -0.30(-2.38%)
Feb 24, 2009 12.10 12.88 11.49 12.62 2,170,279 +0.81(+6.86%)
Feb 23, 2009 12.97 13.53 11.75 11.81 2,251,114 -0.76(-6.05%)
Feb 20, 2009 13.97 13.97 12.00 12.57 3,545,964 -1.52(-10.79%)
Feb 19, 2009 14.50 15.14 13.88 14.09 1,990,971 +0.46(+3.37%)
Feb 18, 2009 14.13 14.50 12.87 13.63 1,944,982 -0.18(-1.30%)
Feb 17, 2009 14.24 14.58 13.72 13.81 1,955,143 -1.28(-8.48%)
Feb 13, 2009 14.93 15.76 14.82 15.09 849,432 -0.39(-2.52%)
Feb 12, 2009 13.82 15.55 13.80 15.48 1,390,212 +0.94(+6.46%)
Feb 11, 2009 15.30 15.52 13.50 14.54 2,664,290 -0.49(-3.26%)
Feb 10, 2009 17.08 17.10 14.71 15.03 3,008,106 -1.86(-11.01%)
Feb 09, 2009 17.50 17.50 16.65 16.89 1,792,013 +0.26(+1.56%)
Feb 06, 2009 16.00 17.10 15.82 16.63 2,809,267 +0.98(+6.26%)
Feb 05, 2009 15.12 15.84 14.26 15.65 2,669,559 +0.65(+4.33%)
Feb 04, 2009 14.47 15.43 14.47 15.00 3,908,647 +1.51(+11.19%)
Feb 03, 2009 13.10 13.82 12.86 13.49 1,554,540 +1.06(+8.53%)
Feb 02, 2009 12.85 13.00 12.13 12.43 1,240,873 -0.86(-6.47%)
Jan 30, 2009 13.65 14.10 13.04 13.29 0 -0.31(-2.28%)
Jan 29, 2009 13.25 13.69 12.85 13.60 1,415,063 -0.38(-2.72%)
Jan 28, 2009 13.57 14.19 13.27 13.98 1,913,075 +1.06(+8.20%)
Jan 27, 2009 13.35 13.70 12.80 12.92 1,411,566 -0.21(-1.60%)
Jan 26, 2009 12.10 13.36 11.90 13.13 1,787,824 +1.31(+11.08%)
Jan 23, 2009 11.19 12.20 10.93 11.82 1,089,823 +0.01(+0.08%)
Jan 22, 2009 11.15 12.08 10.75 11.81 1,285,012 -0.32(-2.64%)
Jan 21, 2009 11.52 12.15 11.20 12.13 1,277,902 +1.30(+12.00%)
Jan 20, 2009 11.92 11.92 10.65 10.83 1,250,981 -1.27(-10.50%)
Jan 16, 2009 12.59 12.79 11.61 12.10 1,314,613 +0.14(+1.17%)
Jan 15, 2009 12.00 12.04 10.55 11.96 2,264,775 -0.09(-0.75%)
Jan 14, 2009 12.85 12.85 11.60 12.05 1,751,427 -1.17(-8.85%)
Jan 13, 2009 12.61 13.55 12.43 13.22 1,587,681 +0.28(+2.16%)
Jan 12, 2009 14.70 14.70 12.46 12.94 1,720,015 -1.75(-11.91%)
Jan 09, 2009 15.00 15.19 14.14 14.69 1,868,742 +0.55(+3.89%)
Jan 08, 2009 13.14 14.22 13.08 14.14 1,284,062 +0.75(+5.60%)
Jan 07, 2009 14.27 14.50 13.11 13.39 1,331,566 -1.65(-10.97%)
Jan 06, 2009 14.60 15.25 14.36 15.04 1,709,048 +0.72(+5.03%)
Jan 05, 2009 14.29 14.82 13.91 14.32 2,310,470 +0.40(+2.87%)
Jan 02, 2009 13.10 14.45 13.10 13.92 0 +1.16(+9.09%)
Jan 01, 2009 12.21 13.30 11.77 12.76 0 +0.00(+0.00%)
Dec 31, 2008 12.21 13.30 11.77 12.76 1,745,977 +0.55(+4.50%)
Dec 30, 2008 11.58 12.30 11.36 12.21 855,051 +0.48(+4.09%)
Dec 29, 2008 12.18 12.39 11.50 11.73 797,311 -0.45(-3.69%)
Dec 26, 2008 11.84 12.45 11.82 12.18 512,585 +0.07(+0.59%)
Dec 24, 2008 12.03 12.50 11.90 12.11 287,777 -0.14(-1.16%)
Dec 23, 2008 11.92 13.08 11.51 12.25 1,101,169 +0.02(+0.16%)
Dec 22, 2008 13.14 13.14 11.62 12.23 1,836,973 -1.02(-7.70%)
Dec 19, 2008 13.60 13.91 12.51 13.25 1,661,968 -0.20(-1.49%)
Dec 18, 2008 15.16 15.70 12.95 13.45 3,184,769 -1.43(-9.61%)
Dec 17, 2008 13.51 15.25 13.18 14.88 4,271,041 +1.35(+9.98%)
Dec 16, 2008 13.10 13.54 12.88 13.53 2,543,660 +0.87(+6.87%)
Dec 15, 2008 11.87 12.87 11.81 12.66 3,427,211 +1.56(+14.05%)
Dec 12, 2008 9.610 11.90 9.160 11.10 3,626,444 +0.88(+8.61%)
Dec 11, 2008 11.31 11.49 9.920 10.22 2,429,463 -1.08(-9.56%)
Dec 10, 2008 11.33 12.30 11.10 11.30 4,052,357 +0.80(+7.62%)
Dec 09, 2008 9.830 11.30 9.630 10.50 4,112,758 +0.88(+9.15%)
Dec 08, 2008 8.820 10.30 8.770 9.620 3,238,800 +1.53(+18.91%)
Dec 05, 2008 7.360 8.100 7.120 8.090 1,443,621 +0.46(+6.03%)
Dec 04, 2008 7.890 8.240 7.370 7.630 1,059,831 +0.04(+0.53%)
Dec 03, 2008 7.440 7.990 7.070 7.590 1,249,074 +0.35(+4.83%)
Dec 02, 2008 7.770 8.010 7.000 7.240 1,653,871 -0.40(-5.24%)
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.