Skip to main content

Diana Shipping Inc (NY: DSX )

6.090 -0.270 (-4.25%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.26 13.39 12.90 12.99 1,272,563 -0.58(-4.27%)
Aug 28, 2009 13.77 14.00 13.32 13.57 773,346 -0.09(-0.66%)
Aug 27, 2009 13.05 13.80 13.02 13.66 1,104,397 +0.46(+3.48%)
Aug 26, 2009 13.15 13.32 13.03 13.20 937,126 +0.03(+0.23%)
Aug 25, 2009 13.35 13.59 13.08 13.17 936,361 -0.21(-1.57%)
Aug 24, 2009 13.49 13.69 13.31 13.38 791,255 +0.02(+0.15%)
Aug 21, 2009 13.29 13.60 13.26 13.36 730,150 +0.12(+0.91%)
Aug 20, 2009 12.78 13.25 12.78 13.24 742,458 +0.46(+3.60%)
Aug 19, 2009 12.75 12.94 12.61 12.78 734,804 -0.26(-1.99%)
Aug 18, 2009 12.87 13.15 12.87 13.04 470,109 +0.36(+2.84%)
Aug 17, 2009 12.92 13.09 12.52 12.68 1,505,984 -0.63(-4.74%)
Aug 14, 2009 13.71 13.71 13.08 13.31 1,027,864 -0.28(-2.06%)
Aug 13, 2009 13.48 13.61 13.13 13.59 945,629 +0.31(+2.33%)
Aug 12, 2009 13.10 13.43 12.90 13.28 640,807 +0.25(+1.92%)
Aug 11, 2009 13.16 13.27 12.88 13.03 772,603 -0.32(-2.40%)
Aug 10, 2009 13.16 13.52 13.10 13.35 833,885 +0.18(+1.37%)
Aug 07, 2009 13.62 13.62 13.01 13.17 1,490,237 -0.17(-1.27%)
Aug 06, 2009 13.99 14.09 13.17 13.34 2,486,291 -0.93(-6.52%)
Aug 05, 2009 14.42 14.53 14.01 14.27 1,154,357 -0.18(-1.25%)
Aug 04, 2009 14.56 14.70 14.32 14.45 768,795 -0.22(-1.53%)
Aug 03, 2009 14.33 14.80 14.32 14.67 695,336 +0.43(+3.05%)
Jul 31, 2009 14.28 14.51 14.15 14.24 688,988 -0.06(-0.43%)
Jul 30, 2009 14.49 14.56 14.25 14.30 879,060 +0.12(+0.85%)
Jul 29, 2009 14.51 14.51 13.95 14.18 1,204,989 -0.58(-3.93%)
Jul 28, 2009 15.01 15.01 14.65 14.76 820,438 -0.15(-1.04%)
Jul 27, 2009 14.71 15.05 14.53 14.91 1,057,866 +0.31(+2.16%)
Jul 24, 2009 14.35 14.66 14.24 14.60 270 +0.08(+0.55%)
Jul 23, 2009 14.28 14.60 14.18 14.52 1,259,567 +0.34(+2.40%)
Jul 22, 2009 14.21 14.50 14.08 14.18 710,325 -0.28(-1.94%)
Jul 21, 2009 14.75 14.90 14.30 14.46 1,068,522 -0.11(-0.75%)
Jul 20, 2009 14.32 14.65 14.20 14.57 683,907 +0.36(+2.53%)
Jul 17, 2009 14.21 14.60 14.00 14.21 999,768 -0.17(-1.18%)
Jul 16, 2009 14.30 14.50 13.90 14.38 611,648 +0.09(+0.63%)
Jul 15, 2009 14.48 14.57 14.17 14.29 1,201,904 +0.29(+2.07%)
Jul 14, 2009 13.49 14.08 13.36 14.00 1,652,741 +0.71(+5.34%)
Jul 13, 2009 13.01 13.41 12.94 13.29 1,416,461 +0.08(+0.61%)
Jul 10, 2009 12.99 13.30 12.67 13.21 820,041 +0.09(+0.69%)
Jul 09, 2009 13.14 13.32 12.83 13.12 815,085 +0.20(+1.55%)
Jul 08, 2009 13.02 13.25 12.51 12.92 1,498,483 -0.01(-0.08%)
Jul 07, 2009 12.90 13.10 12.52 12.93 2,038,089 +0.51(+4.11%)
Jul 06, 2009 12.40 12.45 11.94 12.42 1,567,298 -0.41(-3.20%)
Jul 02, 2009 12.87 13.07 12.60 12.83 1,543,722 -0.41(-3.10%)
Jul 01, 2009 13.55 13.68 13.17 13.24 755,093 -0.08(-0.60%)
Jun 30, 2009 14.02 14.02 13.13 13.32 951,890 -0.49(-3.55%)
Jun 29, 2009 14.07 14.17 13.66 13.81 583,798 -0.01(-0.07%)
Jun 26, 2009 13.70 13.99 13.45 13.82 1,160,519 +0.12(+0.88%)
Jun 25, 2009 13.64 13.70 13.45 13.70 1,240,342 -0.06(-0.44%)
Jun 24, 2009 13.60 14.24 13.60 13.76 1,235,496 +0.34(+2.53%)
Jun 23, 2009 13.13 13.55 12.80 13.42 1,197,448 +0.31(+2.36%)
Jun 22, 2009 14.11 14.11 13.05 13.11 1,638,134 -1.25(-8.70%)
Jun 19, 2009 14.70 14.72 14.22 14.36 1,287,975 -0.30(-2.05%)
Jun 18, 2009 14.80 14.81 14.30 14.66 909,263 -0.06(-0.41%)
Jun 17, 2009 14.87 15.00 13.95 14.72 1,671,963 -0.30(-2.00%)
Jun 16, 2009 15.44 15.77 14.87 15.02 1,199,980 -0.27(-1.77%)
Jun 15, 2009 15.57 15.57 15.07 15.29 1,057,969 -0.46(-2.92%)
Jun 12, 2009 16.18 16.18 15.55 15.75 1,264,290 -0.43(-2.66%)
Jun 11, 2009 16.07 16.60 15.85 16.18 1,727,376 +0.00(+0.00%)
Jun 10, 2009 16.70 16.70 15.81 16.18 1,066,629 -0.18(-1.10%)
Jun 09, 2009 16.08 16.54 15.90 16.36 1,093,188 +0.62(+3.94%)
Jun 08, 2009 15.75 15.95 15.50 15.74 1,800,048 -0.37(-2.30%)
Jun 05, 2009 17.09 17.20 16.02 16.11 2,221,290 -0.51(-3.07%)
Jun 04, 2009 16.52 16.97 16.22 16.62 1,485,472 +0.12(+0.73%)
Jun 03, 2009 17.63 17.63 15.89 16.50 3,529,683 -1.28(-7.20%)
Jun 02, 2009 18.35 18.87 17.72 17.78 1,701,289 -0.42(-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.