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 (%)
May 29, 2009 14.71 15.37 14.70 14.98 2,717,137 +0.59(+4.10%)
May 28, 2009 13.82 14.44 13.60 14.39 2,320,327 +0.81(+5.93%)
May 27, 2009 13.55 14.27 13.52 13.59 1,870,684 +0.14(+1.05%)
May 26, 2009 12.80 13.50 12.65 13.45 1,661,605 +0.38(+2.93%)
May 22, 2009 13.35 13.48 12.99 13.06 921,730 +0.03(+0.25%)
May 21, 2009 13.19 13.27 12.66 13.03 1,509,866 -0.36(-2.67%)
May 20, 2009 13.94 14.29 13.34 13.39 2,047,577 -0.15(-1.11%)
May 19, 2009 13.47 14.04 13.36 13.54 2,950,844 +0.42(+3.23%)
May 18, 2009 12.81 13.21 12.57 13.11 1,582,572 +0.55(+4.37%)
May 15, 2009 12.24 13.25 12.24 12.56 2,808,293 +0.36(+2.93%)
May 14, 2009 11.43 12.37 11.43 12.21 1,401,424 +0.46(+3.89%)
May 13, 2009 12.30 12.32 11.58 11.75 2,595,297 -0.88(-6.97%)
May 12, 2009 12.98 13.38 12.32 12.63 2,288,038 -0.31(-2.38%)
May 11, 2009 12.74 13.11 12.55 12.94 1,565,062 -0.37(-2.75%)
May 08, 2009 13.55 13.63 12.61 13.30 2,800,482 -0.24(-1.78%)
May 07, 2009 14.58 14.67 12.96 13.55 9,099,053 -1.84(-11.99%)
May 06, 2009 14.96 15.58 14.23 15.39 3,291,175 +1.10(+7.67%)
May 05, 2009 14.79 14.94 13.87 14.29 2,721,919 -0.31(-2.11%)
May 04, 2009 14.54 14.69 14.47 14.60 2,468,069 +0.96(+7.07%)
May 01, 2009 13.31 13.81 13.01 13.64 2,283,491 +0.59(+4.52%)
Apr 30, 2009 13.01 13.34 12.76 13.05 1,970,384 +0.45(+3.56%)
Apr 29, 2009 12.39 12.81 12.37 12.60 1,125,539 +0.35(+2.85%)
Apr 28, 2009 12.39 12.71 12.10 12.25 1,015,096 -0.14(-1.14%)
Apr 27, 2009 12.59 12.87 12.23 12.39 1,392,821 -0.64(-4.91%)
Apr 24, 2009 12.34 13.23 12.18 13.03 3,177,545 +0.69(+5.59%)
Apr 23, 2009 12.46 12.59 11.97 12.34 1,779,558 -0.12(-0.93%)
Apr 22, 2009 12.43 12.77 12.15 12.46 3,966,526 -0.09(-0.73%)
Apr 21, 2009 11.71 12.80 11.33 12.55 2,313,663 +0.81(+6.86%)
Apr 20, 2009 12.40 12.43 11.64 11.74 1,992,227 -0.83(-6.61%)
Apr 17, 2009 12.29 12.88 12.03 12.57 3,474,810 +0.62(+5.22%)
Apr 16, 2009 11.57 12.07 11.43 11.95 1,743,805 +0.41(+3.53%)
Apr 15, 2009 11.33 11.63 11.15 11.54 1,163,863 -0.07(-0.57%)
Apr 14, 2009 11.55 12.08 11.37 11.61 2,380,935 -0.07(-0.57%)
Apr 13, 2009 11.00 11.82 10.70 11.68 1,686,240 +0.71(+6.52%)
Apr 09, 2009 10.72 11.04 10.55 10.96 1,470,110 +0.64(+6.20%)
Apr 08, 2009 10.41 10.60 10.08 10.32 1,002,625 -0.04(-0.40%)
Apr 07, 2009 10.79 10.79 10.32 10.36 891,976 -0.63(-5.74%)
Apr 06, 2009 11.07 11.07 10.57 10.99 2,138,216 -0.17(-1.49%)
Apr 03, 2009 10.60 11.22 10.42 11.16 1,899,782 +0.54(+5.09%)
Apr 02, 2009 10.31 10.94 10.22 10.62 2,521,228 +0.87(+8.95%)
Apr 01, 2009 9.523 10.01 9.424 9.748 1,134,345 -0.05(-0.51%)
Mar 31, 2009 9.897 10.04 9.432 9.798 1,641,382 +0.17(+1.81%)
Mar 30, 2009 10.39 10.39 9.366 9.623 2,396,642 -0.97(-9.18%)
Mar 26, 2009 10.50 10.71 10.31 10.60 2,387,593 +0.30(+2.91%)
Mar 25, 2009 10.43 10.88 9.823 10.30 1,914,709 -0.32(-2.98%)
Mar 24, 2009 10.68 11.38 10.39 10.61 1,994,938 -0.33(-3.04%)
Mar 23, 2009 10.50 10.94 10.46 10.94 1,896,353 +0.69(+6.73%)
Mar 20, 2009 10.81 10.89 10.14 10.25 2,121,911 -1.00(-8.86%)
Mar 19, 2009 11.23 11.48 10.85 11.25 1,985,945 +0.53(+4.96%)
Mar 18, 2009 10.60 10.89 10.10 10.72 991,039 +0.22(+2.14%)
Mar 17, 2009 10.24 10.54 9.989 10.50 1,121,931 +0.23(+2.27%)
Mar 16, 2009 10.65 11.16 10.19 10.26 1,792,253 -0.40(-3.74%)
Mar 13, 2009 11.32 11.32 10.40 10.66 0 -0.53(-4.75%)
Mar 12, 2009 10.77 11.21 10.19 11.19 1,219,644 +0.47(+4.34%)
Mar 11, 2009 10.70 11.34 10.43 10.73 1,932,883 -0.52(-4.58%)
Mar 10, 2009 11.14 11.59 10.54 11.24 2,233,541 +0.96(+9.29%)
Mar 09, 2009 9.632 10.40 9.548 10.29 1,415,491 +0.43(+4.38%)
Mar 06, 2009 10.09 10.47 9.590 9.856 0 -0.14(-1.41%)
Mar 05, 2009 9.897 10.14 9.557 9.997 2,669,041 -0.17(-1.64%)
Mar 04, 2009 9.457 10.43 9.457 10.16 2,727,827 +1.73(+20.49%)
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.