Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.80 16.70 14.26 16.63 1,388,017 +1.63(+10.87%)
Oct 30, 2008 14.74 15.44 14.65 15.00 1,617,491 +1.02(+7.30%)
Oct 29, 2008 14.14 15.03 13.87 13.98 2,567,282 -0.08(-0.57%)
Oct 28, 2008 14.61 15.04 13.52 14.06 1,375,550 -0.20(-1.40%)
Oct 27, 2008 14.41 15.89 14.00 14.26 959,713 -0.54(-3.65%)
Oct 24, 2008 14.00 15.30 13.88 14.80 1,127,027 -0.84(-5.37%)
Oct 23, 2008 16.78 16.78 14.76 15.64 1,200,825 -0.49(-3.04%)
Oct 22, 2008 16.99 17.50 15.57 16.13 1,773,623 -1.43(-8.14%)
Oct 21, 2008 17.20 18.20 16.65 17.56 1,430,647 +0.18(+1.04%)
Oct 20, 2008 16.66 17.62 16.07 17.38 1,418,285 +1.77(+11.34%)
Oct 17, 2008 14.70 16.78 13.52 15.61 2,139,505 +0.83(+5.62%)
Oct 16, 2008 15.99 15.99 13.30 14.78 2,183,286 +0.07(+0.48%)
Oct 15, 2008 16.00 16.00 14.20 14.71 1,298,278 -1.75(-10.63%)
Oct 14, 2008 16.33 17.91 16.01 16.46 2,385,718 +1.09(+7.09%)
Oct 13, 2008 15.08 16.50 14.91 15.37 2,432,383 +1.37(+9.79%)
Oct 10, 2008 12.74 15.00 12.00 14.00 2,645,161 -0.56(-3.85%)
Oct 09, 2008 15.95 16.40 14.05 14.56 1,915,799 -0.94(-6.06%)
Oct 08, 2008 14.00 16.00 13.50 15.50 3,566,392 +0.30(+1.97%)
Oct 07, 2008 17.83 18.75 15.13 15.20 1,918,104 -2.80(-15.56%)
Oct 06, 2008 17.01 18.00 13.98 18.00 3,434,952 -0.87(-4.61%)
Oct 03, 2008 19.50 19.79 18.00 18.87 1,387,658 +0.05(+0.27%)
Oct 02, 2008 20.56 21.10 18.72 18.82 1,669,268 -1.25(-6.23%)
Oct 01, 2008 19.64 20.25 19.00 20.07 996,677 +0.38(+1.93%)
Sep 30, 2008 19.09 20.00 18.50 19.69 1,246,902 +0.48(+2.50%)
Sep 29, 2008 20.14 20.76 17.73 19.21 2,206,283 -1.96(-9.26%)
Sep 26, 2008 20.37 22.00 19.81 21.17 0 -0.42(-1.95%)
Sep 25, 2008 21.30 21.97 20.67 21.59 1,004,126 -0.09(-0.42%)
Sep 24, 2008 21.85 22.20 21.10 21.68 1,124,535 +0.01(+0.05%)
Sep 23, 2008 22.84 22.92 21.20 21.67 1,876,204 -2.07(-8.72%)
Sep 22, 2008 24.19 24.50 23.58 23.74 877,358 -1.04(-4.20%)
Sep 19, 2008 25.01 25.50 24.39 24.78 0 +1.24(+5.27%)
Sep 18, 2008 23.87 24.00 21.77 23.54 1,989,850 +0.37(+1.60%)
Sep 17, 2008 23.30 24.53 22.44 23.17 2,100,502 +0.01(+0.04%)
Sep 16, 2008 22.25 23.91 22.00 23.16 1,557,275 +0.38(+1.67%)
Sep 15, 2008 23.00 23.98 22.42 22.78 1,619,169 -1.40(-5.79%)
Sep 12, 2008 23.79 24.31 23.29 24.18 1,227,760 +0.34(+1.43%)
Sep 11, 2008 22.72 24.41 22.00 23.84 2,051,061 +1.15(+5.07%)
Sep 10, 2008 21.38 23.07 21.20 22.69 2,082,665 +1.37(+6.43%)
Sep 09, 2008 23.08 23.12 21.06 21.32 2,713,752 -2.10(-8.97%)
Sep 08, 2008 24.67 25.00 23.00 23.42 1,243,308 -0.46(-1.93%)
Sep 05, 2008 23.81 24.45 23.05 23.88 0 -0.35(-1.44%)
Sep 04, 2008 25.74 26.24 24.07 24.23 1,736,818 -1.58(-6.12%)
Sep 03, 2008 27.24 27.24 25.23 25.81 1,660,101 -1.15(-4.27%)
Sep 02, 2008 28.26 28.50 26.65 26.96 1,752,626 -1.42(-5.00%)
Aug 29, 2008 28.97 29.37 28.28 28.38 1,298,235 -0.55(-1.90%)
Aug 28, 2008 29.11 29.30 28.40 28.93 1,334,098 +0.06(+0.21%)
Aug 27, 2008 28.50 29.20 28.44 28.87 873,014 +0.40(+1.40%)
Aug 26, 2008 29.15 29.37 28.42 28.47 797,282 -0.55(-1.90%)
Aug 25, 2008 28.91 29.57 28.88 29.02 540,558 -0.13(-0.45%)
Aug 22, 2008 29.58 29.58 28.77 29.15 535,213 -0.18(-0.61%)
Aug 21, 2008 29.60 29.75 28.53 29.33 751,352 -0.28(-0.95%)
Aug 20, 2008 29.00 29.74 28.58 29.61 837,532 +0.70(+2.42%)
Aug 19, 2008 29.01 29.04 28.02 28.91 1,297,062 -0.50(-1.70%)
Aug 18, 2008 30.35 30.81 29.07 29.41 1,192,240 -0.93(-3.07%)
Aug 15, 2008 31.90 31.90 29.79 30.34 0 -1.32(-4.17%)
Aug 14, 2008 31.09 32.72 31.00 31.66 1,748,728 +0.21(+0.67%)
Aug 13, 2008 30.39 32.30 30.32 31.45 1,753,417 +1.08(+3.56%)
Aug 12, 2008 29.73 30.50 29.23 30.37 1,257,819 -0.44(-1.43%)
Aug 11, 2008 30.00 30.90 29.91 30.81 1,634,334 +1.36(+4.62%)
Aug 08, 2008 28.50 29.90 28.28 29.45 948,032 +0.82(+2.86%)
Aug 07, 2008 29.53 29.64 28.35 28.63 1,268,908 -1.30(-4.34%)
Aug 06, 2008 28.33 30.08 28.15 29.93 1,047,279 +1.41(+4.94%)
Aug 05, 2008 27.88 28.74 27.88 28.52 1,181,333 +0.58(+2.08%)
Aug 04, 2008 29.66 29.82 27.57 27.94 1,465,811 -1.46(-4.97%)
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.