Diana Shipping Inc (NY: DSX )

2.405 +0.015 (+0.63%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.359 9.105 8.058 8.735 2,550,391 +0.38(+4.50%)
Dec 30, 2008 7.928 8.420 7.777 8.359 1,248,993 +0.33(+4.09%)
Dec 29, 2008 8.338 8.482 7.873 8.030 1,164,651 -0.31(-3.69%)
Dec 26, 2008 8.106 8.523 8.092 8.338 748,745 +0.05(+0.59%)
Dec 24, 2008 8.236 8.557 8.147 8.289 420,362 -0.10(-1.16%)
Dec 23, 2008 8.160 8.954 7.880 8.386 1,608,504 +0.01(+0.16%)
Dec 22, 2008 8.996 8.996 7.955 8.373 2,683,311 -0.70(-7.70%)
Dec 19, 2008 9.310 9.523 8.564 9.071 2,427,677 -0.14(-1.49%)
Dec 18, 2008 10.38 10.75 8.865 9.208 4,652,069 -0.98(-9.61%)
Dec 17, 2008 9.249 10.44 9.023 10.19 6,238,813 +0.92(+9.98%)
Dec 16, 2008 8.968 9.269 8.818 9.263 3,715,586 +0.60(+6.87%)
Dec 15, 2008 8.126 8.811 8.085 8.667 5,006,210 +1.07(+14.05%)
Dec 12, 2008 6.579 8.147 6.271 7.599 5,297,235 +0.60(+8.61%)
Dec 11, 2008 7.743 7.866 6.791 6.997 3,548,775 -0.74(-9.56%)
Dec 10, 2008 7.756 8.420 7.599 7.736 5,919,376 +0.55(+7.62%)
Dec 09, 2008 6.730 7.736 6.593 7.188 6,007,605 +0.60(+9.15%)
Dec 08, 2008 6.038 7.051 6.004 6.586 4,730,994 +1.05(+18.91%)
Dec 05, 2008 5.039 5.545 4.874 5.538 2,108,732 +0.31(+6.03%)
Dec 04, 2008 5.401 5.641 5.045 5.223 1,548,120 +0.03(+0.53%)
Dec 03, 2008 5.093 5.470 4.840 5.196 1,824,552 +0.24(+4.83%)
Dec 02, 2008 5.319 5.484 4.792 4.956 2,415,849 -0.27(-5.24%)
Dec 01, 2008 5.997 5.997 5.032 5.230 2,892,056 -0.82(-13.57%)
Nov 28, 2008 6.497 6.497 5.983 6.052 795,412 -0.36(-5.66%)
Nov 26, 2008 5.751 6.504 5.415 6.415 3,022,213 +0.54(+9.21%)
Nov 25, 2008 5.497 5.942 5.271 5.874 2,537,345 +0.51(+9.44%)
Nov 24, 2008 5.641 5.648 4.689 5.367 3,251,332 +0.50(+10.27%)
Nov 21, 2008 5.073 5.435 4.415 4.867 4,558,767 +0.01(+0.12%)
Nov 20, 2008 5.194 5.429 4.427 4.861 5,585,578 -0.30(-5.85%)
Nov 19, 2008 6.256 6.256 5.139 5.163 4,030,684 -1.01(-16.34%)
Nov 18, 2008 6.516 6.625 5.948 6.172 2,403,589 -0.10(-1.54%)
Nov 17, 2008 6.450 6.462 6.039 6.269 2,108,852 -0.13(-1.98%)
Nov 14, 2008 6.909 6.921 6.353 6.395 2,620,376 -0.57(-8.23%)
Nov 13, 2008 6.589 7.325 6.220 6.969 5,611,001 +0.33(+4.91%)
Nov 12, 2008 7.549 7.682 6.208 6.643 9,972,953 -1.77(-21.03%)
Nov 11, 2008 8.600 8.926 8.159 8.412 1,998,761 -0.27(-3.13%)
Nov 10, 2008 9.360 9.373 8.515 8.684 1,632,185 -0.03(-0.35%)
Nov 07, 2008 8.992 9.119 8.515 8.714 1,767,903 +0.28(+3.37%)
Nov 06, 2008 10.40 10.45 8.334 8.430 3,735,090 -1.97(-18.93%)
Nov 05, 2008 10.56 11.31 10.04 10.40 2,654,443 -0.01(-0.06%)
Nov 04, 2008 10.33 10.81 10.09 10.41 2,490,951 +0.36(+3.61%)
Nov 03, 2008 10.73 10.75 9.662 10.04 2,953,923 +0.00(+0.00%)
Oct 31, 2008 8.938 10.09 8.612 10.04 2,298,414 +0.98(+10.87%)
Oct 30, 2008 8.902 9.324 8.847 9.059 2,678,400 +0.62(+7.30%)
Oct 29, 2008 8.539 9.077 8.376 8.443 4,251,157 -0.05(-0.57%)
Oct 28, 2008 8.823 9.083 8.165 8.491 2,277,770 -0.12(-1.40%)
Oct 27, 2008 8.702 9.596 8.455 8.612 1,589,187 -0.33(-3.65%)
Oct 24, 2008 8.455 9.240 8.382 8.938 1,866,242 -0.51(-5.37%)
Oct 23, 2008 10.13 10.13 8.914 9.445 1,988,444 -0.30(-3.04%)
Oct 22, 2008 10.26 10.57 9.403 9.741 2,936,939 -0.86(-8.14%)
Oct 21, 2008 10.39 10.99 10.05 10.60 2,369,005 +0.11(+1.04%)
Oct 20, 2008 10.06 10.64 9.705 10.50 2,348,535 +1.07(+11.34%)
Oct 17, 2008 8.877 10.13 8.165 9.427 3,542,802 +0.50(+5.62%)
Oct 16, 2008 9.656 9.656 8.032 8.926 3,615,299 +0.04(+0.48%)
Oct 15, 2008 9.662 9.662 8.575 8.883 2,149,816 -1.06(-10.63%)
Oct 14, 2008 9.862 10.82 9.668 9.940 3,950,506 +0.66(+7.09%)
Oct 13, 2008 9.107 9.964 9.004 9.282 4,027,778 +0.83(+9.79%)
Oct 10, 2008 7.694 9.059 7.247 8.455 4,380,117 -0.34(-3.85%)
Oct 09, 2008 9.632 9.904 8.485 8.793 3,172,368 -0.57(-6.06%)
Oct 08, 2008 8.455 9.662 8.153 9.360 5,905,582 +0.18(+1.97%)
Oct 07, 2008 10.77 11.32 9.137 9.179 3,176,185 -1.69(-15.56%)
Oct 06, 2008 10.27 10.87 8.443 10.87 5,687,931 -0.53(-4.61%)
Oct 03, 2008 11.78 11.95 10.87 11.40 2,297,820 +0.03(+0.27%)
Oct 02, 2008 12.42 12.74 11.30 11.37 2,764,137 -0.75(-6.23%)
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.