Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.76 11.03 10.55 10.79 2,381,842 +0.37(+3.56%)
Apr 29, 2009 10.25 10.60 10.23 10.42 1,360,576 +0.29(+2.85%)
Apr 28, 2009 10.25 10.52 10.01 10.13 1,227,070 -0.12(-1.14%)
Apr 27, 2009 10.42 10.65 10.12 10.25 1,683,671 -0.53(-4.91%)
Apr 24, 2009 10.21 10.94 10.08 10.78 3,841,084 +0.57(+5.59%)
Apr 23, 2009 10.31 10.42 9.899 10.21 2,151,168 -0.10(-0.93%)
Apr 22, 2009 10.28 10.57 10.05 10.31 4,794,822 -0.08(-0.73%)
Apr 21, 2009 9.686 10.59 9.370 10.38 2,796,806 +0.67(+6.87%)
Apr 20, 2009 10.26 10.28 9.631 9.714 2,408,246 -0.69(-6.61%)
Apr 17, 2009 10.17 10.66 9.954 10.40 4,200,425 +0.52(+5.22%)
Apr 16, 2009 9.569 9.982 9.453 9.886 2,107,949 +0.34(+3.53%)
Apr 15, 2009 9.370 9.618 9.226 9.549 1,406,903 -0.05(-0.57%)
Apr 14, 2009 9.556 9.996 9.404 9.604 2,878,125 -0.05(-0.57%)
Apr 13, 2009 9.102 9.776 8.848 9.659 2,038,363 +0.59(+6.52%)
Apr 09, 2009 8.868 9.130 8.731 9.068 1,777,101 +0.53(+6.20%)
Apr 08, 2009 8.614 8.765 8.339 8.538 1,211,995 -0.03(-0.40%)
Apr 07, 2009 8.930 8.930 8.538 8.573 1,078,240 -0.52(-5.74%)
Apr 06, 2009 9.157 9.157 8.745 9.095 2,584,722 -0.14(-1.49%)
Apr 03, 2009 8.765 9.281 8.621 9.233 2,296,498 +0.45(+5.09%)
Apr 02, 2009 8.531 9.054 8.456 8.786 3,047,714 +0.72(+8.95%)
Apr 01, 2009 7.878 8.277 7.796 8.064 1,371,221 -0.04(-0.51%)
Mar 31, 2009 8.188 8.305 7.803 8.105 1,984,137 +0.14(+1.81%)
Mar 30, 2009 8.593 8.593 7.748 7.961 2,897,113 -0.80(-9.18%)
Mar 26, 2009 8.690 8.861 8.531 8.765 2,886,174 +0.25(+2.91%)
Mar 25, 2009 8.628 8.999 8.126 8.518 2,314,541 -0.26(-2.98%)
Mar 24, 2009 8.834 9.411 8.593 8.779 2,411,524 -0.27(-3.04%)
Mar 23, 2009 8.683 9.054 8.655 9.054 2,292,352 +0.57(+6.73%)
Mar 20, 2009 8.944 9.006 8.387 8.483 2,565,011 -0.82(-8.86%)
Mar 19, 2009 9.288 9.501 8.978 9.308 2,400,653 +0.44(+4.96%)
Mar 18, 2009 8.765 9.013 8.353 8.868 1,197,990 +0.19(+2.14%)
Mar 17, 2009 8.470 8.717 8.263 8.683 1,356,215 +0.19(+2.27%)
Mar 16, 2009 8.813 9.233 8.428 8.490 2,166,514 -0.33(-3.74%)
Mar 13, 2009 9.363 9.363 8.600 8.820 0 -0.44(-4.75%)
Mar 12, 2009 8.910 9.274 8.428 9.260 1,474,332 +0.38(+4.34%)
Mar 11, 2009 8.855 9.384 8.628 8.875 2,336,510 -0.43(-4.58%)
Mar 10, 2009 9.212 9.590 8.717 9.301 2,699,953 +0.79(+9.29%)
Mar 09, 2009 7.968 8.607 7.899 8.511 1,711,077 +0.36(+4.38%)
Mar 06, 2009 8.346 8.662 7.933 8.153 0 -0.12(-1.41%)
Mar 05, 2009 8.188 8.387 7.906 8.270 3,226,395 -0.14(-1.64%)
Mar 04, 2009 7.823 8.628 7.823 8.408 3,297,456 +1.43(+20.49%)
Mar 02, 2009 7.734 7.871 6.875 6.978 3,035,466 -1.09(-13.47%)
Feb 27, 2009 7.851 8.415 7.734 8.064 0 -0.08(-1.01%)
Feb 26, 2009 8.662 8.875 8.091 8.146 2,152,602 -0.32(-3.81%)
Feb 25, 2009 8.593 8.683 8.050 8.470 1,775,659 -0.21(-2.38%)
Feb 24, 2009 8.318 8.855 7.899 8.676 3,156,942 +0.56(+6.86%)
Feb 23, 2009 8.916 9.301 8.078 8.119 3,274,527 -0.52(-6.05%)
Feb 20, 2009 9.604 9.604 8.250 8.641 5,158,048 -1.04(-10.79%)
Feb 19, 2009 9.968 10.41 9.542 9.686 2,896,116 +0.32(+3.37%)
Feb 18, 2009 9.714 9.968 8.848 9.370 2,829,219 -0.12(-1.30%)
Feb 17, 2009 9.789 10.02 9.432 9.494 2,844,000 -0.88(-8.48%)
Feb 13, 2009 10.26 10.83 10.19 10.37 1,235,605 -0.27(-2.52%)
Feb 12, 2009 9.501 10.69 9.487 10.64 2,022,237 +0.65(+6.46%)
Feb 11, 2009 10.52 10.67 9.281 9.996 3,875,543 -0.34(-3.26%)
Feb 10, 2009 11.74 11.76 10.11 10.33 4,375,666 -1.28(-11.01%)
Feb 09, 2009 12.03 12.03 11.45 11.61 2,606,707 +0.18(+1.56%)
Feb 06, 2009 11.00 11.76 10.88 11.43 4,086,430 +0.67(+6.26%)
Feb 05, 2009 10.39 10.89 9.803 10.76 3,883,207 +0.45(+4.33%)
Feb 04, 2009 9.948 10.61 9.948 10.31 5,685,616 +1.04(+11.19%)
Feb 03, 2009 9.006 9.500 8.841 9.274 2,261,273 +0.73(+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.