Skip to main content

Diana Shipping Inc (NY: DSX )

3.590 +0.080 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.81 10.99 10.62 10.80 2,818,428 +0.18(+1.72%)
Sep 29, 2009 10.20 10.72 10.20 10.62 2,663,214 +0.49(+4.80%)
Sep 28, 2009 10.21 10.21 10.01 10.13 1,996,201 +0.15(+1.54%)
Sep 25, 2009 10.29 10.34 9.914 9.981 4,137,905 -0.37(-3.53%)
Sep 24, 2009 10.92 11.02 10.22 10.35 3,668,827 -0.55(-5.03%)
Sep 23, 2009 11.66 11.70 10.81 10.89 2,792,112 -0.76(-6.56%)
Sep 22, 2009 11.50 11.68 11.31 11.66 1,083,758 +0.22(+1.96%)
Sep 21, 2009 11.39 11.60 11.21 11.43 1,100,772 -0.21(-1.78%)
Sep 18, 2009 12.04 12.05 11.53 11.64 1,675,865 -0.37(-3.11%)
Sep 17, 2009 12.05 12.43 11.82 12.02 1,404,865 +0.12(+0.98%)
Sep 16, 2009 11.73 12.18 11.67 11.90 2,325,053 +0.26(+2.21%)
Sep 15, 2009 11.41 11.67 11.22 11.64 1,580,063 +0.23(+2.04%)
Sep 14, 2009 11.18 11.45 10.97 11.41 1,175,178 +0.11(+0.96%)
Sep 11, 2009 11.48 11.86 11.27 11.30 3,091,280 -0.13(-1.16%)
Sep 10, 2009 11.36 11.49 11.18 11.43 1,565,091 +0.12(+1.03%)
Sep 09, 2009 11.00 11.48 10.89 11.32 1,940,772 +0.36(+3.26%)
Sep 08, 2009 10.72 10.96 10.71 10.96 1,070,699 +0.42(+3.94%)
Sep 04, 2009 10.55 10.59 10.39 10.55 1,236,913 +0.02(+0.24%)
Sep 03, 2009 10.61 10.61 10.43 10.52 751,887 +0.03(+0.32%)
Sep 02, 2009 10.39 10.68 10.30 10.49 922,976 +0.06(+0.56%)
Sep 01, 2009 10.79 11.01 10.41 10.43 1,881,155 -0.37(-3.39%)
Aug 31, 2009 11.02 11.13 10.72 10.79 1,531,328 -0.48(-4.27%)
Aug 28, 2009 11.44 11.63 11.07 11.28 930,599 -0.07(-0.66%)
Aug 27, 2009 10.84 11.47 10.82 11.35 1,328,966 +0.38(+3.48%)
Aug 26, 2009 10.93 11.07 10.83 10.97 1,127,682 +0.03(+0.23%)
Aug 25, 2009 11.09 11.29 10.87 10.94 1,126,762 -0.17(-1.57%)
Aug 24, 2009 11.21 11.38 11.06 11.12 952,150 +0.02(+0.15%)
Aug 21, 2009 11.04 11.30 11.02 11.10 878,619 +0.10(+0.91%)
Aug 20, 2009 10.62 11.01 10.62 11.00 893,430 +0.38(+3.60%)
Aug 19, 2009 10.60 10.75 10.48 10.62 884,220 -0.22(-1.99%)
Aug 18, 2009 10.70 10.93 10.70 10.84 565,701 +0.30(+2.84%)
Aug 17, 2009 10.74 10.88 10.40 10.54 1,812,213 -0.52(-4.74%)
Aug 14, 2009 11.39 11.39 10.87 11.06 1,236,871 -0.23(-2.06%)
Aug 13, 2009 11.20 11.31 10.91 11.29 1,137,914 +0.26(+2.34%)
Aug 12, 2009 10.89 11.16 10.72 11.04 771,109 +0.21(+1.92%)
Aug 11, 2009 10.94 11.03 10.70 10.83 929,705 -0.27(-2.40%)
Aug 10, 2009 10.94 11.24 10.89 11.09 1,003,448 +0.15(+1.37%)
Aug 07, 2009 11.32 11.32 10.81 10.94 1,793,264 -0.14(-1.27%)
Aug 06, 2009 11.63 11.71 10.94 11.09 2,991,857 -0.77(-6.52%)
Aug 05, 2009 11.98 12.07 11.64 11.86 1,389,085 -0.15(-1.25%)
Aug 04, 2009 12.10 12.22 11.90 12.01 925,123 -0.19(-1.53%)
Aug 03, 2009 11.91 12.30 11.90 12.20 836,726 +0.36(+3.05%)
Jul 31, 2009 11.87 12.06 11.76 11.83 829,087 -0.05(-0.43%)
Jul 30, 2009 12.04 12.10 11.84 11.88 1,057,809 +0.10(+0.85%)
Jul 29, 2009 12.06 12.06 11.59 11.78 1,450,013 -0.48(-3.93%)
Jul 28, 2009 12.47 12.47 12.17 12.27 987,267 -0.13(-1.04%)
Jul 27, 2009 12.22 12.51 12.08 12.39 1,272,974 +0.26(+2.16%)
Jul 24, 2009 11.93 12.18 11.83 12.13 324 +0.07(+0.55%)
Jul 23, 2009 11.87 12.13 11.78 12.07 1,515,689 +0.28(+2.40%)
Jul 22, 2009 11.81 12.05 11.70 11.78 854,763 -0.23(-1.94%)
Jul 21, 2009 12.26 12.38 11.88 12.02 1,285,797 -0.09(-0.76%)
Jul 20, 2009 11.90 12.17 11.80 12.11 822,973 +0.30(+2.53%)
Jul 17, 2009 11.81 12.13 11.63 11.81 1,203,062 -0.14(-1.18%)
Jul 16, 2009 11.88 12.05 11.55 11.95 736,021 +0.07(+0.63%)
Jul 15, 2009 12.03 12.11 11.78 11.88 1,446,301 +0.24(+2.07%)
Jul 14, 2009 11.21 11.70 11.10 11.63 1,988,812 +0.59(+5.34%)
Jul 13, 2009 10.81 11.14 10.75 11.04 1,704,486 +0.07(+0.60%)
Jul 10, 2009 10.79 11.05 10.53 10.98 986,789 +0.07(+0.69%)
Jul 09, 2009 10.92 11.07 10.66 10.90 980,825 +0.17(+1.55%)
Jul 08, 2009 10.82 11.01 10.40 10.74 1,803,186 -0.01(-0.08%)
Jul 07, 2009 10.72 10.89 10.40 10.75 2,452,517 +0.42(+4.11%)
Jul 06, 2009 10.30 10.35 9.922 10.32 1,885,994 -0.34(-3.20%)
Jul 02, 2009 10.70 10.86 10.47 10.66 1,857,624 -0.34(-3.10%)
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.