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 (%)
Sep 30, 2009 13.01 13.22 12.78 13.00 2,342,168 +0.22(+1.72%)
Sep 29, 2009 12.28 12.90 12.28 12.78 2,213,182 +0.58(+4.80%)
Sep 28, 2009 12.29 12.29 12.05 12.20 1,658,882 +0.19(+1.54%)
Sep 25, 2009 12.38 12.44 11.93 12.01 3,438,679 -0.44(-3.53%)
Sep 24, 2009 13.14 13.26 12.30 12.45 3,048,866 -0.66(-5.03%)
Sep 23, 2009 14.03 14.08 13.01 13.11 2,320,299 -0.92(-6.56%)
Sep 22, 2009 13.84 14.06 13.61 14.03 900,624 +0.27(+1.96%)
Sep 21, 2009 13.71 13.96 13.49 13.76 914,763 -0.25(-1.78%)
Sep 18, 2009 14.49 14.50 13.88 14.01 1,392,676 -0.45(-3.11%)
Sep 17, 2009 14.50 14.96 14.22 14.46 1,167,470 +0.14(+0.98%)
Sep 16, 2009 14.12 14.66 14.04 14.32 1,932,164 +0.31(+2.21%)
Sep 15, 2009 13.73 14.04 13.50 14.01 1,313,063 +0.28(+2.04%)
Sep 14, 2009 13.45 13.78 13.20 13.73 976,596 +0.13(+0.96%)
Sep 11, 2009 13.82 14.27 13.56 13.60 2,568,913 -0.16(-1.16%)
Sep 10, 2009 13.67 13.83 13.45 13.76 1,300,621 +0.14(+1.03%)
Sep 09, 2009 13.24 13.82 13.11 13.62 1,612,819 +0.43(+3.26%)
Sep 08, 2009 12.90 13.19 12.89 13.19 889,772 +0.50(+3.94%)
Sep 04, 2009 12.70 12.74 12.50 12.69 1,027,899 +0.03(+0.24%)
Sep 03, 2009 12.77 12.77 12.55 12.66 624,833 +0.04(+0.32%)
Sep 02, 2009 12.50 12.85 12.40 12.62 767,011 +0.07(+0.56%)
Sep 01, 2009 12.98 13.25 12.53 12.55 1,563,276 -0.44(-3.39%)
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%)
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.