Diana Shipping Inc (NY: DSX )

5.850 USD -0.260 (-4.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.70 18.50 17.69 18.03 2,257,993 +0.71(+4.10%)
May 28, 2009 16.63 17.38 16.36 17.32 1,928,237 +0.97(+5.93%)
May 27, 2009 16.31 17.17 16.27 16.35 1,554,575 +0.17(+1.05%)
May 26, 2009 15.40 16.25 15.22 16.18 1,380,826 +0.46(+2.93%)
May 22, 2009 16.06 16.22 15.63 15.72 765,976 +0.04(+0.26%)
May 21, 2009 15.87 15.97 15.24 15.68 1,254,728 -0.43(-2.67%)
May 20, 2009 16.77 17.19 16.05 16.11 1,701,576 -0.18(-1.10%)
May 19, 2009 16.21 16.90 16.08 16.29 2,452,208 +0.51(+3.23%)
May 18, 2009 15.41 15.90 15.13 15.78 1,315,148 +0.66(+4.37%)
May 15, 2009 14.73 15.95 14.73 15.12 2,333,746 +0.43(+2.93%)
May 14, 2009 13.76 14.89 13.75 14.69 1,164,611 +0.55(+3.89%)
May 13, 2009 14.80 14.82 13.93 14.14 2,156,742 -1.06(-6.97%)
May 12, 2009 15.62 16.10 14.83 15.20 1,901,404 -0.37(-2.38%)
May 11, 2009 15.33 15.78 15.10 15.57 1,300,597 -0.44(-2.75%)
May 08, 2009 16.30 16.40 15.17 16.01 2,327,255 -0.29(-1.78%)
May 07, 2009 17.55 17.65 15.60 16.30 7,561,488 -2.22(-11.99%)
May 06, 2009 18.00 18.75 17.12 18.52 2,735,030 +1.32(+7.67%)
May 05, 2009 17.80 17.98 16.69 17.20 2,261,967 -0.37(-2.11%)
May 04, 2009 17.50 17.68 17.41 17.57 2,051,013 +1.16(+7.07%)
May 01, 2009 16.02 16.62 15.65 16.41 1,897,625 +0.71(+4.52%)
Apr 30, 2009 15.65 16.05 15.35 15.70 1,637,427 +0.54(+3.56%)
Apr 29, 2009 14.91 15.42 14.88 15.16 935,345 +0.42(+2.85%)
Apr 28, 2009 14.91 15.30 14.56 14.74 843,565 -0.17(-1.14%)
Apr 27, 2009 15.15 15.49 14.72 14.91 1,157,461 -0.77(-4.91%)
Apr 24, 2009 14.85 15.92 14.66 15.68 2,640,601 +0.83(+5.59%)
Apr 23, 2009 14.99 15.15 14.40 14.85 1,478,847 -0.14(-0.93%)
Apr 22, 2009 14.96 15.37 14.62 14.99 3,296,260 -0.11(-0.73%)
Apr 21, 2009 14.09 15.40 13.63 15.10 1,922,699 +0.97(+6.86%)
Apr 20, 2009 14.92 14.96 14.01 14.13 1,655,579 -1.00(-6.61%)
Apr 17, 2009 14.79 15.50 14.48 15.13 2,887,634 +0.75(+5.22%)
Apr 16, 2009 13.92 14.52 13.75 14.38 1,449,136 +0.49(+3.53%)
Apr 15, 2009 13.63 13.99 13.42 13.89 967,193 -0.08(-0.57%)
Apr 14, 2009 13.90 14.54 13.68 13.97 1,978,603 -0.08(-0.57%)
Apr 13, 2009 13.24 14.22 12.87 14.05 1,401,298 +0.86(+6.52%)
Apr 09, 2009 12.90 13.28 12.70 13.19 1,221,690 +0.77(+6.20%)
Apr 08, 2009 12.53 12.75 12.13 12.42 833,201 -0.05(-0.40%)
Apr 07, 2009 12.99 12.99 12.42 12.47 741,250 -0.76(-5.74%)
Apr 06, 2009 13.32 13.32 12.72 13.23 1,776,899 -0.20(-1.49%)
Apr 03, 2009 12.75 13.50 12.54 13.43 1,578,756 +0.65(+5.09%)
Apr 02, 2009 12.41 13.17 12.30 12.78 2,095,189 +1.05(+8.95%)
Apr 01, 2009 11.46 12.04 11.34 11.73 942,663 -0.06(-0.51%)
Mar 31, 2009 11.91 12.08 11.35 11.79 1,364,020 +0.21(+1.81%)
Mar 30, 2009 12.50 12.50 11.27 11.58 1,991,656 -1.17(-9.18%)
Mar 26, 2009 12.64 12.89 12.41 12.75 1,984,136 +0.36(+2.91%)
Mar 25, 2009 12.55 13.09 11.82 12.39 1,591,160 -0.38(-2.98%)
Mar 24, 2009 12.85 13.69 12.50 12.77 1,657,832 -0.40(-3.04%)
Mar 23, 2009 12.63 13.17 12.59 13.17 1,575,906 +0.83(+6.73%)
Mar 20, 2009 13.01 13.10 12.20 12.34 1,763,349 -1.20(-8.86%)
Mar 19, 2009 13.51 13.82 13.06 13.54 1,650,359 +0.64(+4.96%)
Mar 18, 2009 12.75 13.11 12.15 12.90 823,573 +0.27(+2.14%)
Mar 17, 2009 12.32 12.68 12.02 12.63 932,347 +0.28(+2.27%)
Mar 16, 2009 12.82 13.43 12.26 12.35 1,489,397 -0.48(-3.74%)
Mar 13, 2009 13.62 13.62 12.51 12.83 0 -0.64(-4.75%)
Mar 12, 2009 12.96 13.49 12.26 13.47 1,013,548 +0.56(+4.34%)
Mar 11, 2009 12.88 13.65 12.55 12.91 1,606,263 -0.62(-4.58%)
Mar 10, 2009 13.40 13.95 12.68 13.53 1,856,116 +1.15(+9.29%)
Mar 09, 2009 11.59 12.52 11.49 12.38 1,176,301 +0.52(+4.38%)
Mar 06, 2009 12.14 12.60 11.54 11.86 0 -0.17(-1.41%)
Mar 05, 2009 11.91 12.20 11.50 12.03 2,218,025 -0.20(-1.64%)
Mar 04, 2009 11.38 12.55 11.38 12.23 2,266,877 +2.08(+20.49%)
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.