Skip to main content

Diana Shipping inc. common stock (NY: DSX )

3.570 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.20 29.69 28.98 29.08 1,112,839 +0.10(+0.34%)
May 29, 2008 29.09 30.08 28.78 28.98 2,018,693 -0.17(-0.60%)
May 28, 2008 28.54 29.32 28.25 29.15 2,417,769 +1.75(+6.37%)
May 27, 2008 27.93 27.93 26.59 27.41 2,149,274 -0.59(-2.11%)
May 26, 2008 27.95 28.28 26.76 28.00 0 +0.00(+0.00%)
May 23, 2008 27.95 28.28 26.76 28.00 3,160,575 -0.97(-3.36%)
May 22, 2008 31.04 31.04 28.54 28.97 4,249,752 -2.03(-6.54%)
May 21, 2008 32.41 32.60 30.47 31.00 3,633,196 -1.25(-3.87%)
May 20, 2008 31.66 32.38 29.68 32.24 3,774,403 +0.61(+1.94%)
May 19, 2008 33.04 34.15 30.81 31.63 6,960,782 -0.78(-2.41%)
May 16, 2008 31.58 32.64 30.68 32.41 4,435,157 +1.99(+6.56%)
May 15, 2008 29.89 30.78 29.69 30.42 3,722,063 +1.39(+4.78%)
May 14, 2008 30.04 30.45 28.92 29.03 5,097,680 +0.52(+1.81%)
May 13, 2008 28.16 28.88 27.95 28.51 3,494,890 +0.57(+2.05%)
May 12, 2008 27.02 28.25 27.02 27.94 2,137,039 +0.86(+3.19%)
May 09, 2008 26.65 27.25 26.59 27.07 1,169,797 -0.14(-0.52%)
May 08, 2008 28.09 28.15 26.43 27.22 2,274,154 -0.84(-2.99%)
May 07, 2008 28.01 28.27 27.66 28.06 2,639,014 +0.40(+1.44%)
May 06, 2008 27.01 27.88 26.85 27.66 1,946,618 +0.76(+2.84%)
May 05, 2008 27.38 27.38 26.58 26.89 1,472,437 +0.24(+0.90%)
May 02, 2008 26.35 26.78 25.80 26.65 2,091,406 +0.97(+3.79%)
May 01, 2008 25.42 26.07 25.42 25.68 1,015,783 +0.45(+1.78%)
Apr 30, 2008 25.16 25.96 25.01 25.23 1,167,840 +0.07(+0.30%)
Apr 29, 2008 26.18 26.23 24.89 25.16 1,086,415 -1.07(-4.09%)
Apr 28, 2008 25.61 26.47 25.60 26.23 1,525,933 +0.60(+2.33%)
Apr 25, 2008 25.36 25.80 24.86 25.63 1,074,217 +0.61(+2.46%)
Apr 24, 2008 25.06 25.14 24.07 25.01 1,581,069 -0.01(-0.03%)
Apr 23, 2008 25.37 25.85 24.66 25.02 2,594,151 -0.12(-0.46%)
Apr 22, 2008 24.56 25.39 24.19 25.14 2,825,696 +0.57(+2.30%)
Apr 21, 2008 23.73 24.80 23.48 24.57 2,192,677 +1.10(+4.67%)
Apr 18, 2008 23.36 23.76 23.28 23.48 1,722,105 +0.61(+2.69%)
Apr 17, 2008 23.06 23.24 22.73 22.86 1,016,372 -0.37(-1.61%)
Apr 16, 2008 22.02 23.35 22.02 23.24 1,527,660 +1.48(+6.80%)
Apr 15, 2008 22.45 22.45 21.61 21.76 822,887 -0.03(-0.15%)
Apr 14, 2008 21.94 22.01 21.54 21.79 675,641 +0.14(+0.65%)
Apr 11, 2008 22.11 22.44 21.54 21.65 831,412 -0.76(-3.41%)
Apr 10, 2008 23.09 23.09 22.06 22.41 837,535 -0.49(-2.14%)
Apr 09, 2008 23.51 23.64 22.79 22.90 721,754 -0.37(-1.61%)
Apr 08, 2008 22.80 23.28 22.65 23.28 766,884 +0.47(+2.08%)
Apr 07, 2008 22.77 23.27 22.74 22.80 2,118,362 +0.37(+1.67%)
Apr 04, 2008 22.56 22.85 22.34 22.43 1,217,979 -0.29(-1.28%)
Apr 03, 2008 22.00 22.97 21.88 22.72 1,234,591 +0.35(+1.56%)
Apr 02, 2008 22.35 22.75 22.11 22.37 863,076 -0.16(-0.70%)
Apr 01, 2008 22.03 22.59 21.66 22.53 1,478,798 +0.66(+3.00%)
Mar 31, 2008 21.60 22.06 20.88 21.87 1,545,204 +0.29(+1.35%)
Mar 28, 2008 22.60 22.89 21.47 21.58 1,627,035 -0.90(-3.99%)
Mar 27, 2008 21.96 22.59 21.96 22.48 1,760,425 +0.76(+3.52%)
Mar 26, 2008 21.77 22.04 21.33 21.71 1,330,987 -0.15(-0.68%)
Mar 25, 2008 21.94 22.29 21.55 21.86 1,577,243 -0.05(-0.23%)
Mar 24, 2008 21.10 22.23 20.86 21.91 2,225,655 +1.61(+7.94%)
Mar 21, 2008 19.52 20.39 18.86 20.30 1,569,721 +0.00(+0.00%)
Mar 20, 2008 19.52 20.39 18.86 20.30 1,569,721 +0.84(+4.31%)
Mar 19, 2008 20.98 21.07 19.16 19.46 1,980,891 -1.51(-7.21%)
Mar 18, 2008 20.00 21.07 20.00 20.97 2,405,577 +1.45(+7.40%)
Mar 17, 2008 19.53 19.80 18.75 19.53 1,882,356 -0.61(-3.01%)
Mar 14, 2008 21.23 21.23 19.65 20.14 1,943,432 -0.48(-2.34%)
Mar 13, 2008 20.78 20.91 19.85 20.62 2,464,435 -0.76(-3.58%)
Mar 12, 2008 22.44 22.60 21.29 21.38 1,407,920 -1.01(-4.49%)
Mar 11, 2008 22.42 22.42 21.36 22.39 2,092,384 +1.25(+5.90%)
Mar 10, 2008 23.17 23.21 20.83 21.14 2,438,468 -2.20(-9.43%)
Mar 07, 2008 23.68 24.24 22.69 23.34 990,113 -0.66(-2.74%)
Mar 06, 2008 24.52 24.62 23.85 24.00 1,179,901 -0.58(-2.35%)
Mar 05, 2008 23.27 24.72 23.27 24.58 1,709,897 +1.45(+6.27%)
Mar 04, 2008 22.71 23.43 22.71 23.13 1,420,081 -0.14(-0.61%)
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.