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 (%)
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%)
Aug 01, 2008 30.43 30.50 29.03 29.40 1,310,577 -1.03(-3.38%)
Jul 31, 2008 30.67 30.97 29.75 30.43 1,040,018 +0.26(+0.86%)
Jul 30, 2008 29.64 30.47 29.11 30.17 1,499,771 +0.44(+1.48%)
Jul 29, 2008 29.73 29.99 28.42 29.73 1,122,494 +1.40(+4.94%)
Jul 28, 2008 28.80 29.49 28.10 28.33 921,711 -0.51(-1.77%)
Jul 25, 2008 29.46 29.46 28.59 28.84 722,358 +0.20(+0.70%)
Jul 24, 2008 31.00 31.00 28.37 28.64 1,209,918 -2.26(-7.31%)
Jul 23, 2008 30.09 30.99 29.52 30.90 1,561,463 +1.38(+4.67%)
Jul 22, 2008 28.64 29.58 28.50 29.52 1,109,535 +0.53(+1.83%)
Jul 21, 2008 29.28 29.75 28.76 28.99 835,629 -0.11(-0.38%)
Jul 18, 2008 29.50 29.78 28.80 29.10 908,747 -0.61(-2.05%)
Jul 17, 2008 30.51 31.00 29.48 29.71 1,316,346 -0.50(-1.66%)
Jul 16, 2008 29.36 30.59 28.44 30.21 1,491,580 +0.79(+2.69%)
Jul 15, 2008 29.53 29.83 27.59 29.42 1,503,858 -0.12(-0.41%)
Jul 14, 2008 29.97 30.02 28.88 29.54 828,927 +0.13(+0.44%)
Jul 11, 2008 28.90 29.99 28.07 29.41 1,386,866 -0.16(-0.54%)
Jul 10, 2008 29.24 29.91 29.18 29.57 1,489,576 +0.15(+0.51%)
Jul 09, 2008 30.20 30.23 29.26 29.42 1,658,323 +0.36(+1.24%)
Jul 08, 2008 28.32 29.18 27.01 29.06 1,393,892 +1.45(+5.25%)
Jul 07, 2008 27.10 28.63 27.10 27.61 1,559,159 +0.86(+3.21%)
Jul 04, 2008 27.47 27.47 25.60 26.75 1,795,526 +0.00(+0.00%)
Jul 03, 2008 27.47 27.47 25.60 26.75 1,795,526 -0.72(-2.62%)
Jul 02, 2008 30.04 30.04 27.28 27.47 1,881,217 -2.03(-6.88%)
Jul 01, 2008 29.78 29.88 28.67 29.50 1,999,951 -1.21(-3.94%)
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%)
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.