Diana Shipping Inc (NY: DSX )

4.050 USD +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.51 14.48 14.48 14.48 687,800 -0.12(-0.82%)
Dec 30, 2009 14.71 14.88 14.48 14.60 819,351 -0.29(-1.95%)
Dec 29, 2009 14.49 14.92 14.47 14.89 1,175,732 +0.40(+2.76%)
Dec 28, 2009 14.75 14.86 14.42 14.49 1,111,887 -0.14(-0.96%)
Dec 24, 2009 14.80 14.94 14.55 14.63 560,516 -0.17(-1.15%)
Dec 23, 2009 14.32 14.82 14.30 14.80 1,466,679 +0.43(+2.99%)
Dec 22, 2009 14.76 14.76 14.26 14.37 2,524,164 -0.41(-2.77%)
Dec 21, 2009 14.91 15.09 14.67 14.78 1,671,068 -0.12(-0.81%)
Dec 18, 2009 15.06 15.18 14.84 14.90 1,316,518 -0.08(-0.53%)
Dec 17, 2009 14.89 15.03 14.65 14.98 1,127,298 -0.23(-1.51%)
Dec 16, 2009 15.43 15.64 14.97 15.21 1,882,915 -0.06(-0.39%)
Dec 15, 2009 15.18 15.55 15.06 15.27 1,445,567 +0.03(+0.20%)
Dec 14, 2009 14.99 15.24 14.98 15.24 1,935,860 +0.47(+3.18%)
Dec 11, 2009 14.83 15.00 14.64 14.77 1,439,069 +0.01(+0.07%)
Dec 10, 2009 15.12 15.20 14.65 14.76 1,873,184 -0.33(-2.19%)
Dec 09, 2009 14.99 15.23 14.81 15.09 1,817,003 +0.10(+0.67%)
Dec 08, 2009 15.32 15.46 14.92 14.99 3,290,704 -0.60(-3.85%)
Dec 07, 2009 15.82 15.87 15.56 15.59 932,568 -0.29(-1.83%)
Dec 04, 2009 16.40 16.49 15.40 15.88 1,998,010 -0.11(-0.69%)
Dec 03, 2009 16.40 16.59 15.96 15.99 1,684,506 -0.12(-0.74%)
Dec 02, 2009 16.26 16.53 15.88 16.11 1,769,852 -0.13(-0.80%)
Dec 01, 2009 15.89 16.34 15.79 16.24 3,320,798 +0.69(+4.44%)
Nov 30, 2009 16.00 16.07 15.33 15.55 3,260,647 -0.41(-2.57%)
Nov 27, 2009 15.70 16.29 15.61 15.96 1,908,609 -0.39(-2.39%)
Nov 25, 2009 16.40 16.46 16.15 16.35 1,744,978 -0.14(-0.85%)
Nov 24, 2009 16.63 16.70 15.99 16.49 2,991,455 +0.05(+0.30%)
Nov 23, 2009 17.65 17.90 16.28 16.44 4,524,547 -0.81(-4.70%)
Nov 20, 2009 16.65 17.36 16.31 17.25 3,691,095 +0.56(+3.36%)
Nov 19, 2009 17.50 17.50 16.46 16.69 5,915,589 -1.28(-7.12%)
Nov 18, 2009 17.84 18.24 17.48 17.97 6,930,439 +0.80(+4.66%)
Nov 17, 2009 16.75 17.21 16.62 17.17 3,847,335 +0.32(+1.90%)
Nov 16, 2009 16.62 17.00 16.61 16.85 3,760,626 +0.55(+3.37%)
Nov 13, 2009 15.61 16.48 15.49 16.30 4,295,975 +0.75(+4.82%)
Nov 12, 2009 16.03 16.28 15.42 15.55 3,916,599 -0.38(-2.39%)
Nov 11, 2009 14.81 16.01 14.75 15.93 5,658,039 +1.54(+10.70%)
Nov 10, 2009 14.35 14.43 13.68 14.39 2,499,999 +0.23(+1.62%)
Nov 09, 2009 13.60 14.37 13.60 14.16 2,100,692 +0.67(+4.97%)
Nov 06, 2009 13.32 13.65 13.21 13.49 873,617 +0.04(+0.30%)
Nov 05, 2009 13.11 13.59 13.05 13.45 1,115,059 +0.45(+3.46%)
Nov 04, 2009 13.39 13.59 13.00 13.00 1,120,682 -0.22(-1.66%)
Nov 03, 2009 12.65 13.27 12.61 13.22 894,073 +0.44(+3.44%)
Nov 02, 2009 12.96 13.07 12.41 12.78 1,648,285 -0.14(-1.08%)
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%)
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.