Skip to main content

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.60 10.87 10.40 10.63 2,417,475 +0.37(+3.56%)
Apr 29, 2009 10.10 10.44 10.08 10.27 1,380,930 +0.28(+2.85%)
Apr 28, 2009 10.10 10.36 9.862 9.984 1,245,428 -0.12(-1.14%)
Apr 27, 2009 10.26 10.49 9.970 10.10 1,708,859 -0.52(-4.91%)
Apr 24, 2009 10.06 10.78 9.930 10.62 3,898,547 +0.56(+5.59%)
Apr 23, 2009 10.15 10.26 9.754 10.06 2,183,349 -0.09(-0.93%)
Apr 22, 2009 10.13 10.41 9.903 10.15 4,866,553 -0.07(-0.73%)
Apr 21, 2009 9.544 10.43 9.232 10.23 2,838,646 +0.66(+6.87%)
Apr 20, 2009 10.11 10.13 9.489 9.571 2,444,274 -0.68(-6.61%)
Apr 17, 2009 10.02 10.50 9.808 10.25 4,263,264 +0.51(+5.22%)
Apr 16, 2009 9.428 9.835 9.313 9.740 2,139,484 +0.33(+3.53%)
Apr 15, 2009 9.232 9.476 9.090 9.408 1,427,950 -0.05(-0.57%)
Apr 14, 2009 9.415 9.848 9.266 9.462 2,921,182 -0.05(-0.57%)
Apr 13, 2009 8.968 9.632 8.717 9.516 2,068,857 +0.58(+6.52%)
Apr 09, 2009 8.738 8.995 8.602 8.934 1,803,686 +0.52(+6.20%)
Apr 08, 2009 8.487 8.636 8.216 8.412 1,230,126 -0.03(-0.40%)
Apr 07, 2009 8.799 8.799 8.412 8.446 1,094,371 -0.51(-5.74%)
Apr 06, 2009 9.022 9.022 8.616 8.961 2,623,389 -0.14(-1.49%)
Apr 03, 2009 8.636 9.144 8.494 9.097 2,330,854 +0.44(+5.09%)
Apr 02, 2009 8.406 8.920 8.331 8.656 3,093,308 +0.71(+8.95%)
Apr 01, 2009 7.762 8.155 7.681 7.945 1,391,734 -0.04(-0.51%)
Mar 31, 2009 8.067 8.182 7.688 7.986 2,013,820 +0.14(+1.81%)
Mar 30, 2009 8.467 8.467 7.633 7.843 2,940,454 -0.79(-9.18%)
Mar 26, 2009 8.561 8.731 8.406 8.636 2,929,351 +0.24(+2.91%)
Mar 25, 2009 8.500 8.866 8.006 8.392 2,349,167 -0.26(-2.98%)
Mar 24, 2009 8.704 9.273 8.467 8.649 2,447,600 -0.27(-3.04%)
Mar 23, 2009 8.555 8.920 8.528 8.920 2,326,646 +0.56(+6.73%)
Mar 20, 2009 8.812 8.873 8.263 8.358 2,603,384 -0.81(-8.86%)
Mar 19, 2009 9.151 9.361 8.846 9.171 2,436,567 +0.43(+4.96%)
Mar 18, 2009 8.636 8.880 8.230 8.738 1,215,912 +0.18(+2.14%)
Mar 17, 2009 8.345 8.589 8.142 8.555 1,376,504 +0.19(+2.27%)
Mar 16, 2009 8.683 9.097 8.304 8.365 2,198,925 -0.33(-3.74%)
Mar 13, 2009 9.225 9.225 8.473 8.690 0 -0.43(-4.75%)
Mar 12, 2009 8.778 9.137 8.304 9.124 1,496,388 +0.38(+4.34%)
Mar 11, 2009 8.724 9.246 8.500 8.744 2,371,465 -0.42(-4.58%)
Mar 10, 2009 9.076 9.449 8.589 9.164 2,740,344 +0.78(+9.29%)
Mar 09, 2009 7.850 8.480 7.783 8.385 1,736,674 +0.35(+4.38%)
Mar 06, 2009 8.223 8.534 7.816 8.033 0 -0.12(-1.41%)
Mar 05, 2009 8.067 8.263 7.789 8.148 3,274,662 -0.14(-1.64%)
Mar 04, 2009 7.708 8.500 7.708 8.284 3,346,786 +1.41(+20.49%)
Mar 02, 2009 7.620 7.755 6.773 6.875 3,080,877 -1.07(-13.47%)
Feb 27, 2009 7.735 8.291 7.620 7.945 0 -0.08(-1.01%)
Feb 26, 2009 8.534 8.744 7.972 8.026 2,184,805 -0.32(-3.81%)
Feb 25, 2009 8.467 8.555 7.932 8.345 1,802,223 -0.20(-2.38%)
Feb 24, 2009 8.196 8.724 7.783 8.548 3,204,170 +0.55(+6.86%)
Feb 23, 2009 8.785 9.164 7.959 7.999 3,323,514 -0.51(-6.05%)
Feb 20, 2009 9.462 9.462 8.128 8.514 5,235,213 -1.03(-10.79%)
Feb 19, 2009 9.821 10.25 9.401 9.544 2,939,442 +0.31(+3.37%)
Feb 18, 2009 9.571 9.821 8.717 9.232 2,871,545 -0.12(-1.30%)
Feb 17, 2009 9.645 9.875 9.293 9.354 2,886,546 -0.87(-8.48%)
Feb 13, 2009 10.11 10.67 10.04 10.22 1,254,089 -0.26(-2.52%)
Feb 12, 2009 9.361 10.53 9.347 10.49 2,052,490 +0.64(+6.47%)
Feb 11, 2009 10.36 10.51 9.144 9.848 3,933,521 -0.33(-3.26%)
Feb 10, 2009 11.57 11.58 9.964 10.18 4,441,127 -1.26(-11.01%)
Feb 09, 2009 11.85 11.85 11.28 11.44 2,645,703 +0.18(+1.56%)
Feb 06, 2009 10.84 11.58 10.72 11.26 4,147,563 +0.66(+6.26%)
Feb 05, 2009 10.24 10.73 9.659 10.60 3,941,300 +0.44(+4.33%)
Feb 04, 2009 9.801 10.45 9.801 10.16 5,770,673 +1.02(+11.19%)
Feb 03, 2009 8.873 9.360 8.710 9.137 2,295,101 +0.72(+8.53%)
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.