Diana Shipping Inc (NY: DSX )

5.410 USD +0.090 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.