Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.23 21.44 20.59 21.06 1,502,572 +0.18(+0.86%)
Jul 30, 2008 20.52 21.09 20.15 20.88 2,166,803 +0.30(+1.48%)
Jul 29, 2008 20.58 20.76 19.67 20.58 1,621,730 +0.97(+4.94%)
Jul 28, 2008 19.93 20.41 19.45 19.61 1,331,647 -0.35(-1.77%)
Jul 25, 2008 20.39 20.39 19.79 19.96 1,043,631 +0.14(+0.70%)
Jul 24, 2008 21.46 21.46 19.64 19.82 1,748,036 -1.56(-7.31%)
Jul 23, 2008 20.83 21.45 20.43 21.39 2,255,933 +0.96(+4.67%)
Jul 22, 2008 19.82 20.47 19.73 20.43 1,603,007 +0.37(+1.83%)
Jul 21, 2008 20.27 20.59 19.91 20.07 1,207,280 -0.08(-0.38%)
Jul 18, 2008 20.42 20.61 19.93 20.14 1,312,917 -0.42(-2.05%)
Jul 17, 2008 21.12 21.46 20.40 20.56 1,901,799 -0.35(-1.66%)
Jul 16, 2008 20.32 21.17 19.68 20.91 2,154,969 +0.55(+2.69%)
Jul 15, 2008 20.44 20.65 19.10 20.36 2,172,708 -0.08(-0.41%)
Jul 14, 2008 20.74 20.78 19.99 20.45 1,197,597 +0.09(+0.44%)
Jul 11, 2008 20.00 20.76 19.43 20.36 2,003,683 -0.11(-0.54%)
Jul 10, 2008 20.24 20.70 20.20 20.47 2,152,074 +0.10(+0.51%)
Jul 09, 2008 20.90 20.92 20.25 20.36 2,395,872 +0.25(+1.24%)
Jul 08, 2008 19.60 20.20 18.70 20.11 2,013,834 +1.00(+5.25%)
Jul 07, 2008 18.76 19.82 18.76 19.11 2,252,604 +0.60(+3.22%)
Jul 04, 2008 19.01 19.01 17.72 18.52 2,594,097 +0.00(+0.00%)
Jul 03, 2008 19.01 19.01 17.72 18.52 2,594,097 -0.50(-2.62%)
Jul 02, 2008 20.79 20.79 18.88 19.01 2,717,899 -1.41(-6.88%)
Jul 01, 2008 20.61 20.68 19.84 20.42 2,889,441 -0.84(-3.94%)
Jun 30, 2008 22.15 22.15 21.04 21.26 1,807,587 -0.84(-3.79%)
Jun 27, 2008 21.83 22.16 21.11 22.09 1,977,697 +0.03(+0.16%)
Jun 26, 2008 22.13 22.69 21.82 22.06 1,711,793 -0.25(-1.12%)
Jun 25, 2008 21.65 22.46 21.50 22.31 2,119,338 +0.87(+4.03%)
Jun 24, 2008 21.57 22.15 21.30 21.44 2,103,514 -0.13(-0.61%)
Jun 23, 2008 22.07 22.83 21.46 21.57 1,644,509 -0.52(-2.35%)
Jun 20, 2008 22.50 22.50 21.60 22.09 1,397,781 -0.62(-2.71%)
Jun 19, 2008 22.32 22.79 22.02 22.71 1,349,893 +0.60(+2.72%)
Jun 18, 2008 23.12 23.12 21.98 22.11 2,570,703 -0.87(-3.77%)
Jun 17, 2008 23.19 23.99 22.85 22.97 4,073,557 +0.51(+2.28%)
Jun 16, 2008 21.73 22.63 21.46 22.46 2,982,522 +1.14(+5.36%)
Jun 13, 2008 20.45 21.38 20.42 21.32 3,385,767 +1.18(+5.84%)
Jun 12, 2008 20.00 20.42 19.75 20.14 4,119,519 -0.74(-3.55%)
Jun 11, 2008 21.98 22.15 20.76 20.88 2,924,359 -1.16(-5.27%)
Jun 10, 2008 21.82 22.53 21.52 22.05 2,824,463 -0.85(-3.72%)
Jun 09, 2008 23.06 23.53 22.15 22.90 2,411,536 -0.12(-0.54%)
Jun 06, 2008 23.88 23.95 22.94 23.02 2,066,847 -1.07(-4.43%)
Jun 05, 2008 23.26 24.12 23.19 24.09 1,760,540 +1.00(+4.32%)
Jun 04, 2008 22.54 23.46 22.54 23.09 1,695,117 +0.15(+0.63%)
Jun 03, 2008 24.28 24.28 22.69 22.95 2,396,561 -0.94(-3.94%)
Jun 02, 2008 23.91 24.32 23.63 23.89 1,202,185 -0.33(-1.37%)
May 30, 2008 24.32 24.73 24.14 24.22 1,336,097 +0.08(+0.34%)
May 29, 2008 24.23 25.06 23.97 24.14 2,423,683 -0.15(-0.60%)
May 28, 2008 23.77 24.42 23.53 24.28 2,902,822 +1.45(+6.37%)
May 27, 2008 23.26 23.26 22.15 22.83 2,580,461 -0.49(-2.11%)
May 26, 2008 23.28 23.55 22.29 23.32 0 +0.00(+0.00%)
May 23, 2008 23.28 23.55 22.29 23.32 3,794,650 -0.81(-3.36%)
May 22, 2008 25.85 25.85 23.77 24.13 5,102,338 -1.69(-6.54%)
May 21, 2008 26.99 27.15 25.37 25.82 4,362,088 -1.04(-3.87%)
May 20, 2008 26.37 26.97 24.72 26.86 4,531,625 +0.51(+1.94%)
May 19, 2008 27.52 28.45 25.67 26.34 8,357,255 -0.65(-2.41%)
May 16, 2008 26.30 27.19 25.55 26.99 5,324,939 +1.66(+6.56%)
May 15, 2008 24.90 25.64 24.73 25.33 4,468,784 +1.16(+4.78%)
May 14, 2008 25.02 25.36 24.09 24.18 6,120,377 +0.43(+1.81%)
May 13, 2008 23.46 24.05 23.28 23.75 4,196,035 +0.48(+2.05%)
May 12, 2008 22.50 23.53 22.50 23.27 2,565,772 +0.72(+3.19%)
May 09, 2008 22.20 22.70 22.15 22.55 1,404,482 -0.12(-0.52%)
May 08, 2008 23.39 23.45 22.02 22.67 2,730,395 -0.70(-2.99%)
May 07, 2008 23.33 23.55 23.04 23.37 3,168,454 +0.33(+1.44%)
May 06, 2008 22.50 23.22 22.36 23.04 2,337,148 +0.64(+2.84%)
May 05, 2008 22.81 22.81 22.14 22.40 1,767,838 +0.20(+0.90%)
May 02, 2008 21.95 22.31 21.49 22.20 2,510,984 +0.81(+3.79%)
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.