Diana Shipping Inc (NY: DSX )

5.060 USD -0.360 (-6.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.490 9.490 8.740 8.840 544,533 -0.53(-5.66%)
Nov 26, 2008 8.400 9.500 7.910 9.370 2,068,983 +0.79(+9.21%)
Nov 25, 2008 8.030 8.680 7.700 8.580 1,737,046 +0.74(+9.44%)
Nov 24, 2008 8.240 8.250 6.850 7.840 2,225,836 -0.22(-2.73%)
Nov 21, 2008 8.400 9.000 7.310 8.060 2,753,048 +0.01(+0.12%)
Nov 20, 2008 8.600 8.990 7.330 8.050 3,373,141 -0.50(-5.85%)
Nov 19, 2008 10.36 10.36 8.510 8.550 2,434,138 -1.67(-16.34%)
Nov 18, 2008 10.79 10.97 9.850 10.22 1,451,532 -0.16(-1.54%)
Nov 17, 2008 10.68 10.70 10.00 10.38 1,273,540 -0.21(-1.98%)
Nov 14, 2008 11.44 11.46 10.52 10.59 1,582,450 -0.95(-8.23%)
Nov 13, 2008 10.91 12.13 10.30 11.54 3,388,494 +0.54(+4.91%)
Nov 12, 2008 12.50 12.72 10.28 11.00 6,022,685 -2.93(-21.03%)
Nov 11, 2008 14.24 14.78 13.51 13.93 1,207,056 -0.45(-3.13%)
Nov 10, 2008 15.50 15.52 14.10 14.38 985,680 -0.05(-0.35%)
Nov 07, 2008 14.89 15.10 14.10 14.43 1,067,640 +0.47(+3.37%)
Nov 06, 2008 17.22 17.30 13.80 13.96 2,255,628 -3.26(-18.93%)
Nov 05, 2008 17.49 18.73 16.62 17.22 1,603,023 -0.01(-0.06%)
Nov 04, 2008 17.10 17.90 16.70 17.23 1,504,290 +0.60(+3.61%)
Nov 03, 2008 17.76 17.80 16.00 16.63 1,783,880 +0.00(+0.00%)
Oct 31, 2008 14.80 16.70 14.26 16.63 1,388,017 +1.63(+10.87%)
Oct 30, 2008 14.74 15.44 14.65 15.00 1,617,491 +1.02(+7.30%)
Oct 29, 2008 14.14 15.03 13.87 13.98 2,567,282 -0.08(-0.57%)
Oct 28, 2008 14.61 15.04 13.52 14.06 1,375,550 -0.20(-1.40%)
Oct 27, 2008 14.41 15.89 14.00 14.26 959,713 -0.54(-3.65%)
Oct 24, 2008 14.00 15.30 13.88 14.80 1,127,027 -0.84(-5.37%)
Oct 23, 2008 16.78 16.78 14.76 15.64 1,200,825 -0.49(-3.04%)
Oct 22, 2008 16.99 17.50 15.57 16.13 1,773,623 -1.43(-8.14%)
Oct 21, 2008 17.20 18.20 16.65 17.56 1,430,647 +0.18(+1.04%)
Oct 20, 2008 16.66 17.62 16.07 17.38 1,418,285 +1.77(+11.34%)
Oct 17, 2008 14.70 16.78 13.52 15.61 2,139,505 +0.83(+5.62%)
Oct 16, 2008 15.99 15.99 13.30 14.78 2,183,286 +0.07(+0.48%)
Oct 15, 2008 16.00 16.00 14.20 14.71 1,298,278 -1.75(-10.63%)
Oct 14, 2008 16.33 17.91 16.01 16.46 2,385,718 +1.09(+7.09%)
Oct 13, 2008 15.08 16.50 14.91 15.37 2,432,383 +1.37(+9.79%)
Oct 10, 2008 12.74 15.00 12.00 14.00 2,645,161 -0.56(-3.85%)
Oct 09, 2008 15.95 16.40 14.05 14.56 1,915,799 -0.94(-6.06%)
Oct 08, 2008 14.00 16.00 13.50 15.50 3,566,392 +0.30(+1.97%)
Oct 07, 2008 17.83 18.75 15.13 15.20 1,918,104 -2.80(-15.56%)
Oct 06, 2008 17.01 18.00 13.98 18.00 3,434,952 -0.87(-4.61%)
Oct 03, 2008 19.50 19.79 18.00 18.87 1,387,658 +0.05(+0.27%)
Oct 02, 2008 20.56 21.10 18.72 18.82 1,669,268 -1.25(-6.23%)
Oct 01, 2008 19.64 20.25 19.00 20.07 996,677 +0.38(+1.93%)
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%)
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.