Diana Shipping Inc (NY: DSX )

5.060 USD -0.360 (-6.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.00 32.00 30.40 30.71 1,251,137 -1.21(-3.79%)
Jun 27, 2008 31.54 32.02 30.50 31.92 1,368,880 +0.05(+0.16%)
Jun 26, 2008 31.97 32.78 31.53 31.87 1,184,832 -0.36(-1.12%)
Jun 25, 2008 31.28 32.45 31.06 32.23 1,466,918 +1.25(+4.03%)
Jun 24, 2008 31.16 32.00 30.78 30.98 1,455,965 -0.19(-0.61%)
Jun 23, 2008 31.89 32.99 31.01 31.17 1,138,261 -0.75(-2.35%)
Jun 20, 2008 32.51 32.51 31.20 31.92 967,486 -0.89(-2.71%)
Jun 19, 2008 32.25 32.93 31.81 32.81 934,340 +0.87(+2.72%)
Jun 18, 2008 33.40 33.40 31.76 31.94 1,779,334 -1.25(-3.77%)
Jun 17, 2008 33.50 34.66 33.01 33.19 2,819,547 +0.74(+2.28%)
Jun 16, 2008 31.39 32.69 31.00 32.45 2,064,378 +1.65(+5.36%)
Jun 13, 2008 29.55 30.89 29.50 30.80 2,343,487 +1.70(+5.84%)
Jun 12, 2008 28.90 29.50 28.54 29.10 2,851,360 -1.07(-3.55%)
Jun 11, 2008 31.76 32.00 29.99 30.17 2,024,120 -1.68(-5.27%)
Jun 10, 2008 31.53 32.55 31.09 31.85 1,954,976 -1.23(-3.72%)
Jun 09, 2008 33.32 33.99 32.00 33.08 1,669,165 -0.18(-0.54%)
Jun 06, 2008 34.50 34.60 33.14 33.26 1,430,586 -1.54(-4.43%)
Jun 05, 2008 33.61 34.85 33.51 34.80 1,218,573 +1.44(+4.32%)
Jun 04, 2008 32.56 33.90 32.56 33.36 1,173,290 +0.21(+0.63%)
Jun 03, 2008 35.08 35.08 32.78 33.15 1,658,800 -1.36(-3.94%)
Jun 02, 2008 34.55 35.14 34.14 34.51 832,103 -0.48(-1.37%)
May 30, 2008 35.14 35.73 34.87 34.99 924,791 +0.12(+0.34%)
May 29, 2008 35.00 36.20 34.63 34.87 1,677,573 -0.21(-0.60%)
May 28, 2008 34.34 35.28 34.00 35.08 2,009,213 +2.10(+6.37%)
May 27, 2008 33.61 33.61 32.00 32.98 1,786,088 -0.71(-2.11%)
May 26, 2008 33.63 34.03 32.20 33.69 0 +0.00(+0.00%)
May 23, 2008 33.63 34.03 32.20 33.69 2,626,499 -1.17(-3.36%)
May 22, 2008 37.35 37.35 34.34 34.86 3,531,626 -2.44(-6.54%)
May 21, 2008 39.00 39.23 36.66 37.30 3,019,256 -1.50(-3.87%)
May 20, 2008 38.10 38.97 35.72 38.80 3,136,602 +0.74(+1.94%)
May 19, 2008 39.76 41.10 37.08 38.06 5,784,544 -0.94(-2.41%)
May 16, 2008 38.00 39.28 36.92 39.00 3,685,701 +2.40(+6.56%)
May 15, 2008 35.97 37.04 35.73 36.60 3,093,106 +1.67(+4.78%)
May 14, 2008 36.15 36.64 34.80 34.93 4,236,270 +0.62(+1.81%)
May 13, 2008 33.89 34.75 33.63 34.31 2,904,321 +0.69(+2.05%)
May 12, 2008 32.51 34.00 32.51 33.62 1,775,921 +1.04(+3.19%)
May 09, 2008 32.07 32.79 32.00 32.58 972,124 -0.17(-0.52%)
May 08, 2008 33.80 33.88 31.81 32.75 1,889,866 -1.01(-2.99%)
May 07, 2008 33.70 34.02 33.28 33.76 2,193,072 +0.48(+1.44%)
May 06, 2008 32.50 33.55 32.31 33.28 1,617,677 +0.92(+2.84%)
May 05, 2008 32.95 32.95 31.98 32.36 1,223,624 +0.29(+0.90%)
May 02, 2008 31.71 32.23 31.05 32.07 1,737,999 +1.17(+3.79%)
May 01, 2008 30.59 31.37 30.59 30.90 844,136 +0.54(+1.78%)
Apr 30, 2008 30.27 31.24 30.10 30.36 970,498 +0.09(+0.30%)
Apr 29, 2008 31.50 31.56 29.95 30.27 902,832 -1.29(-4.09%)
Apr 28, 2008 30.82 31.85 30.80 31.56 1,268,080 +0.72(+2.33%)
Apr 25, 2008 30.52 31.05 29.91 30.84 892,695 +0.74(+2.46%)
Apr 24, 2008 30.16 30.25 28.97 30.10 1,313,899 -0.01(-0.03%)
Apr 23, 2008 30.53 31.11 29.67 30.11 2,155,790 -0.14(-0.46%)
Apr 22, 2008 29.56 30.55 29.11 30.25 2,348,208 +0.68(+2.30%)
Apr 21, 2008 28.55 29.84 28.25 29.57 1,822,157 +1.32(+4.67%)
Apr 18, 2008 28.11 28.59 28.01 28.25 1,431,103 +0.74(+2.69%)
Apr 17, 2008 27.75 27.97 27.35 27.51 844,625 -0.45(-1.61%)
Apr 16, 2008 26.50 28.10 26.50 27.96 1,269,515 +1.78(+6.80%)
Apr 15, 2008 27.01 27.01 26.00 26.18 683,835 -0.04(-0.15%)
Apr 14, 2008 26.40 26.49 25.92 26.22 561,471 +0.17(+0.65%)
Apr 11, 2008 26.60 27.00 25.92 26.05 690,920 -0.92(-3.41%)
Apr 10, 2008 27.79 27.79 26.55 26.97 696,008 -0.59(-2.14%)
Apr 09, 2008 28.29 28.45 27.42 27.56 599,792 -0.45(-1.61%)
Apr 08, 2008 27.44 28.01 27.25 28.01 637,296 +0.57(+2.08%)
Apr 07, 2008 27.40 28.00 27.36 27.44 1,760,400 +0.45(+1.67%)
Apr 04, 2008 27.15 27.50 26.88 26.99 1,012,164 -0.35(-1.28%)
Apr 03, 2008 26.47 27.64 26.33 27.34 1,025,969 +0.42(+1.56%)
Apr 02, 2008 26.90 27.37 26.60 26.92 717,233 -0.19(-0.70%)
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.