Diana Shipping Inc (NY: DSX )

5.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.27 31.24 30.10 30.36 970,498 +0.09(+0.30%)
Apr 29, 2008 31.50 31.56 29.95 30.27 902,832 -1.29(-4.09%)
Apr 28, 2008 30.82 31.85 30.80 31.56 1,268,080 +0.72(+2.33%)
Apr 25, 2008 30.52 31.05 29.91 30.84 892,695 +0.74(+2.46%)
Apr 24, 2008 30.16 30.25 28.97 30.10 1,313,899 -0.01(-0.03%)
Apr 23, 2008 30.53 31.11 29.67 30.11 2,155,790 -0.14(-0.46%)
Apr 22, 2008 29.56 30.55 29.11 30.25 2,348,208 +0.68(+2.30%)
Apr 21, 2008 28.55 29.84 28.25 29.57 1,822,157 +1.32(+4.67%)
Apr 18, 2008 28.11 28.59 28.01 28.25 1,431,103 +0.74(+2.69%)
Apr 17, 2008 27.75 27.97 27.35 27.51 844,625 -0.45(-1.61%)
Apr 16, 2008 26.50 28.10 26.50 27.96 1,269,515 +1.78(+6.80%)
Apr 15, 2008 27.01 27.01 26.00 26.18 683,835 -0.04(-0.15%)
Apr 14, 2008 26.40 26.49 25.92 26.22 561,471 +0.17(+0.65%)
Apr 11, 2008 26.60 27.00 25.92 26.05 690,920 -0.92(-3.41%)
Apr 10, 2008 27.79 27.79 26.55 26.97 696,008 -0.59(-2.14%)
Apr 09, 2008 28.29 28.45 27.42 27.56 599,792 -0.45(-1.61%)
Apr 08, 2008 27.44 28.01 27.25 28.01 637,296 +0.57(+2.08%)
Apr 07, 2008 27.40 28.00 27.36 27.44 1,760,400 +0.45(+1.67%)
Apr 04, 2008 27.15 27.50 26.88 26.99 1,012,164 -0.35(-1.28%)
Apr 03, 2008 26.47 27.64 26.33 27.34 1,025,969 +0.42(+1.56%)
Apr 02, 2008 26.90 27.37 26.60 26.92 717,233 -0.19(-0.70%)
Apr 01, 2008 26.51 27.18 26.07 27.11 1,228,910 +0.79(+3.00%)
Mar 31, 2008 25.99 26.54 25.13 26.32 1,284,095 +0.35(+1.35%)
Mar 28, 2008 27.19 27.54 25.83 25.97 1,352,098 -1.08(-3.99%)
Mar 27, 2008 26.42 27.18 26.42 27.05 1,462,947 +0.92(+3.52%)
Mar 26, 2008 26.20 26.52 25.67 26.13 1,106,076 -0.18(-0.68%)
Mar 25, 2008 26.40 26.82 25.93 26.31 1,310,720 -0.06(-0.23%)
Mar 24, 2008 25.39 26.75 25.10 26.37 1,849,562 +1.94(+7.94%)
Mar 21, 2008 23.49 24.54 22.70 24.43 1,304,469 +0.00(+0.00%)
Mar 20, 2008 23.49 24.54 22.70 24.43 1,304,469 +1.01(+4.31%)
Mar 19, 2008 25.25 25.35 23.06 23.42 1,646,159 -1.82(-7.21%)
Mar 18, 2008 24.07 25.35 24.07 25.24 1,999,081 +1.74(+7.40%)
Mar 17, 2008 23.50 23.83 22.56 23.50 1,564,274 -0.73(-3.01%)
Mar 14, 2008 25.55 25.55 23.64 24.23 1,615,030 -0.58(-2.34%)
Mar 13, 2008 25.00 25.16 23.89 24.81 2,047,993 -0.92(-3.58%)
Mar 12, 2008 27.00 27.19 25.62 25.73 1,170,009 -1.21(-4.49%)
Mar 11, 2008 26.98 26.98 25.70 26.94 1,738,812 +1.50(+5.90%)
Mar 10, 2008 27.88 27.93 25.06 25.44 2,026,414 -2.65(-9.43%)
Mar 07, 2008 28.50 29.17 27.30 28.09 822,803 -0.79(-2.74%)
Mar 06, 2008 29.50 29.63 28.70 28.88 980,521 -0.70(-2.35%)
Mar 05, 2008 28.00 29.75 28.00 29.58 1,420,958 +1.75(+6.27%)
Mar 04, 2008 27.33 28.19 27.33 27.83 1,180,115 -0.17(-0.61%)
Mar 03, 2008 28.60 28.68 27.80 28.00 1,450,301 -0.50(-1.75%)
Feb 29, 2008 28.75 29.20 28.20 28.50 842,401 -0.70(-2.40%)
Feb 28, 2008 29.51 30.00 28.96 29.20 941,120 -0.74(-2.47%)
Feb 27, 2008 30.25 30.70 29.66 29.94 967,476 -1.15(-3.70%)
Feb 26, 2008 31.00 31.30 30.80 31.09 1,177,664 +0.07(+0.23%)
Feb 25, 2008 30.55 31.35 30.33 31.02 1,683,422 +0.44(+1.44%)
Feb 22, 2008 30.28 30.67 29.65 30.58 844,562 +0.64(+2.14%)
Feb 21, 2008 31.42 31.43 29.71 29.94 1,697,419 -0.77(-2.51%)
Feb 20, 2008 29.92 30.80 28.31 30.71 1,881,705 +0.06(+0.20%)
Feb 19, 2008 30.08 31.50 30.08 30.65 2,381,756 +0.72(+2.41%)
Feb 18, 2008 30.67 30.71 28.90 29.93 0 +0.00(+0.00%)
Feb 15, 2008 30.67 30.71 28.90 29.93 3,078,551 -1.17(-3.76%)
Feb 14, 2008 31.75 32.03 30.75 31.10 2,482,744 +0.17(+0.55%)
Feb 13, 2008 30.42 30.95 29.03 30.93 2,287,853 +0.96(+3.20%)
Feb 12, 2008 31.47 31.47 29.75 29.97 1,952,725 -0.03(-0.10%)
Feb 11, 2008 28.74 30.10 28.20 30.00 2,664,964 +1.95(+6.95%)
Feb 08, 2008 27.85 28.47 27.35 28.05 2,205,233 +1.03(+3.81%)
Feb 07, 2008 26.09 27.49 25.97 27.02 1,245,137 +0.88(+3.37%)
Feb 06, 2008 26.75 27.17 26.00 26.14 1,054,268 +0.15(+0.58%)
Feb 05, 2008 26.03 26.80 25.86 25.99 1,559,279 -1.31(-4.80%)
Feb 04, 2008 29.03 29.39 27.24 27.30 1,624,157 -1.26(-4.41%)
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.