Diana Shipping Inc (NY: DSX )

5.015 USD -0.835 (-14.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.39 13.40 12.74 12.92 1,438,178 -0.46(-3.44%)
Oct 29, 2009 13.30 13.67 13.25 13.38 1,366,325 +0.40(+3.08%)
Oct 28, 2009 13.60 13.67 12.78 12.98 1,798,042 -0.72(-5.26%)
Oct 27, 2009 13.99 14.25 13.47 13.70 1,437,853 -0.22(-1.58%)
Oct 26, 2009 14.51 14.67 13.78 13.92 1,390,186 -0.45(-3.13%)
Oct 23, 2009 14.60 14.68 14.26 14.37 1,173,427 -0.46(-3.10%)
Oct 22, 2009 14.93 15.08 14.31 14.83 1,600,822 -0.16(-1.07%)
Oct 21, 2009 14.87 15.53 14.87 14.99 2,740,197 +0.00(+0.00%)
Oct 20, 2009 14.75 14.99 14.70 14.99 2,055,588 +0.57(+3.95%)
Oct 19, 2009 14.34 14.52 14.18 14.42 982,953 +0.05(+0.35%)
Oct 16, 2009 14.44 14.49 14.12 14.37 1,220,214 -0.17(-1.17%)
Oct 15, 2009 14.12 14.55 14.00 14.54 1,672,047 +0.38(+2.68%)
Oct 14, 2009 14.29 14.38 14.10 14.16 1,235,667 +0.06(+0.43%)
Oct 13, 2009 13.91 14.25 13.90 14.10 1,115,231 +0.20(+1.44%)
Oct 12, 2009 14.00 14.23 13.78 13.90 880,474 -0.08(-0.57%)
Oct 09, 2009 14.33 14.34 13.80 13.98 1,212,776 -0.33(-2.31%)
Oct 08, 2009 14.41 14.60 14.09 14.31 2,913,329 -0.01(-0.07%)
Oct 07, 2009 13.28 14.33 13.28 14.32 3,258,192 +0.98(+7.35%)
Oct 06, 2009 12.90 13.37 12.90 13.34 2,647,484 +0.72(+5.71%)
Oct 05, 2009 12.71 12.96 12.58 12.62 1,321,196 +0.01(+0.08%)
Oct 02, 2009 12.75 12.97 12.30 12.61 1,448,170 -0.24(-1.87%)
Oct 01, 2009 13.07 13.40 12.78 12.85 1,937,379 -0.15(-1.15%)
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%)
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.