Diana Shipping Inc (NY: DSX )

4.390 USD +0.050 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 26.51 27.18 26.07 27.11 1,228,910 +0.79(+3.00%)
Mar 31, 2008 25.99 26.54 25.13 26.32 1,284,095 +0.35(+1.35%)
Mar 28, 2008 27.19 27.54 25.83 25.97 1,352,098 -1.08(-3.99%)
Mar 27, 2008 26.42 27.18 26.42 27.05 1,462,947 +0.92(+3.52%)
Mar 26, 2008 26.20 26.52 25.67 26.13 1,106,076 -0.18(-0.68%)
Mar 25, 2008 26.40 26.82 25.93 26.31 1,310,720 -0.06(-0.23%)
Mar 24, 2008 25.39 26.75 25.10 26.37 1,849,562 +1.94(+7.94%)
Mar 21, 2008 23.49 24.54 22.70 24.43 1,304,469 +0.00(+0.00%)
Mar 20, 2008 23.49 24.54 22.70 24.43 1,304,469 +1.01(+4.31%)
Mar 19, 2008 25.25 25.35 23.06 23.42 1,646,159 -1.82(-7.21%)
Mar 18, 2008 24.07 25.35 24.07 25.24 1,999,081 +1.74(+7.40%)
Mar 17, 2008 23.50 23.83 22.56 23.50 1,564,274 -0.73(-3.01%)
Mar 14, 2008 25.55 25.55 23.64 24.23 1,615,030 -0.58(-2.34%)
Mar 13, 2008 25.00 25.16 23.89 24.81 2,047,993 -0.92(-3.58%)
Mar 12, 2008 27.00 27.19 25.62 25.73 1,170,009 -1.21(-4.49%)
Mar 11, 2008 26.98 26.98 25.70 26.94 1,738,812 +1.50(+5.90%)
Mar 10, 2008 27.88 27.93 25.06 25.44 2,026,414 -2.65(-9.43%)
Mar 07, 2008 28.50 29.17 27.30 28.09 822,803 -0.79(-2.74%)
Mar 06, 2008 29.50 29.63 28.70 28.88 980,521 -0.70(-2.35%)
Mar 05, 2008 28.00 29.75 28.00 29.58 1,420,958 +1.75(+6.27%)
Mar 04, 2008 27.33 28.19 27.33 27.83 1,180,115 -0.17(-0.61%)
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.