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, 2008 20.50 21.16 20.39 20.56 1,432,830 +0.06(+0.30%)
Apr 29, 2008 21.34 21.38 20.29 20.50 1,332,929 -0.87(-4.09%)
Apr 28, 2008 20.88 21.57 20.86 21.38 1,872,176 +0.49(+2.33%)
Apr 25, 2008 20.67 21.03 20.26 20.89 1,317,962 +0.50(+2.46%)
Apr 24, 2008 20.43 20.49 19.62 20.39 1,939,822 -0.01(-0.03%)
Apr 23, 2008 20.68 21.07 20.10 20.39 3,182,779 -0.09(-0.46%)
Apr 22, 2008 20.02 20.69 19.72 20.49 3,466,862 +0.46(+2.30%)
Apr 21, 2008 19.34 20.21 19.13 20.03 2,690,208 +0.89(+4.67%)
Apr 18, 2008 19.04 19.36 18.97 19.13 2,112,861 +0.50(+2.69%)
Apr 17, 2008 18.80 18.94 18.52 18.63 1,246,992 -0.30(-1.61%)
Apr 16, 2008 17.95 19.03 17.95 18.94 1,874,294 +1.21(+6.80%)
Apr 15, 2008 18.29 18.29 17.61 17.73 1,009,604 -0.03(-0.15%)
Apr 14, 2008 17.88 17.94 17.56 17.76 828,948 +0.12(+0.65%)
Apr 11, 2008 18.02 18.29 17.56 17.64 1,020,064 -0.62(-3.41%)
Apr 10, 2008 18.82 18.82 17.98 18.27 1,027,576 -0.40(-2.14%)
Apr 09, 2008 19.16 19.27 18.57 18.67 885,524 -0.30(-1.61%)
Apr 08, 2008 18.59 18.97 18.46 18.97 940,895 +0.39(+2.08%)
Apr 07, 2008 18.56 18.97 18.53 18.59 2,599,030 +0.30(+1.67%)
Apr 04, 2008 18.39 18.63 18.21 18.28 1,494,345 -0.24(-1.28%)
Apr 03, 2008 17.93 18.72 17.83 18.52 1,514,726 +0.28(+1.56%)
Apr 02, 2008 18.22 18.54 18.02 18.23 1,058,913 -0.13(-0.70%)
Apr 01, 2008 17.96 18.41 17.66 18.36 1,814,346 +0.54(+3.00%)
Mar 31, 2008 17.60 17.98 17.02 17.83 1,895,820 +0.24(+1.35%)
Mar 28, 2008 18.42 18.65 17.50 17.59 1,996,219 -0.73(-3.99%)
Mar 27, 2008 17.89 18.41 17.89 18.32 2,159,875 +0.62(+3.52%)
Mar 26, 2008 17.75 17.96 17.39 17.70 1,632,995 -0.12(-0.68%)
Mar 25, 2008 17.88 18.17 17.56 17.82 1,935,129 -0.04(-0.23%)
Mar 24, 2008 17.20 18.12 17.00 17.86 2,730,668 +1.31(+7.94%)
Mar 21, 2008 15.91 16.62 15.38 16.55 1,925,900 +0.00(+0.00%)
Mar 20, 2008 15.91 16.62 15.38 16.55 1,925,900 +0.68(+4.31%)
Mar 19, 2008 17.10 17.17 15.62 15.86 2,430,367 -1.23(-7.21%)
Mar 18, 2008 16.30 17.17 16.30 17.10 2,951,416 +1.18(+7.40%)
Mar 17, 2008 15.92 16.14 15.28 15.92 2,309,473 -0.49(-3.01%)
Mar 14, 2008 17.31 17.31 16.01 16.41 2,384,408 -0.39(-2.34%)
Mar 13, 2008 16.93 17.04 16.18 16.80 3,023,629 -0.62(-3.58%)
Mar 12, 2008 18.29 18.42 17.35 17.43 1,727,385 -0.82(-4.49%)
Mar 11, 2008 18.27 18.27 17.41 18.25 2,567,158 +1.02(+5.90%)
Mar 10, 2008 18.88 18.92 16.97 17.23 2,991,770 -1.79(-9.43%)
Mar 07, 2008 19.30 19.76 18.49 19.03 1,214,775 -0.54(-2.74%)
Mar 06, 2008 19.98 20.07 19.44 19.56 1,447,628 -0.47(-2.35%)
Mar 05, 2008 18.97 20.15 18.97 20.03 2,097,883 +1.18(+6.27%)
Mar 04, 2008 18.51 19.09 18.51 18.85 1,742,305 -0.12(-0.61%)
Mar 03, 2008 19.37 19.43 18.83 18.97 2,141,204 -0.34(-1.75%)
Feb 29, 2008 19.47 19.78 19.10 19.30 1,243,709 -0.47(-2.40%)
Feb 28, 2008 19.99 20.32 19.62 19.78 1,389,456 -0.50(-2.47%)
Feb 27, 2008 20.49 20.79 20.09 20.28 1,428,368 -0.78(-3.70%)
Feb 26, 2008 21.00 21.20 20.86 21.06 1,738,687 +0.05(+0.23%)
Feb 25, 2008 20.69 21.23 20.54 21.01 2,485,381 +0.30(+1.44%)
Feb 22, 2008 20.51 20.77 20.08 20.71 1,246,899 +0.43(+2.14%)
Feb 21, 2008 21.28 21.29 20.12 20.28 2,506,046 -0.52(-2.51%)
Feb 20, 2008 20.27 20.86 19.18 20.80 2,778,123 +0.04(+0.20%)
Feb 19, 2008 20.37 21.34 20.37 20.76 3,516,392 +0.49(+2.41%)
Feb 18, 2008 20.77 20.80 19.57 20.27 0 +0.00(+0.00%)
Feb 15, 2008 20.77 20.80 19.57 20.27 4,545,131 -0.79(-3.76%)
Feb 14, 2008 21.51 21.69 20.83 21.06 3,665,489 +0.12(+0.55%)
Feb 13, 2008 20.60 20.96 19.66 20.95 3,377,755 +0.65(+3.20%)
Feb 12, 2008 21.32 21.32 20.15 20.30 2,882,976 -0.02(-0.10%)
Feb 11, 2008 19.47 20.39 19.10 20.32 3,934,516 +1.32(+6.95%)
Feb 08, 2008 18.86 19.28 18.52 19.00 3,255,776 +0.70(+3.81%)
Feb 07, 2008 17.67 18.62 17.59 18.30 1,838,303 +0.60(+3.37%)
Feb 06, 2008 18.12 18.40 17.61 17.71 1,556,507 +0.10(+0.58%)
Feb 05, 2008 17.63 18.15 17.52 17.60 2,302,098 -0.89(-4.80%)
Feb 04, 2008 19.66 19.91 18.45 18.49 2,397,883 -0.85(-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.