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 (%)
Dec 31, 2008 8.394 9.143 8.091 8.772 2,539,742 +0.38(+4.50%)
Dec 30, 2008 7.961 8.456 7.810 8.394 1,243,778 +0.33(+4.09%)
Dec 29, 2008 8.373 8.518 7.906 8.064 1,159,788 -0.31(-3.69%)
Dec 26, 2008 8.140 8.559 8.126 8.373 745,619 +0.05(+0.59%)
Dec 24, 2008 8.270 8.593 8.181 8.324 418,607 -0.10(-1.16%)
Dec 23, 2008 8.195 8.992 7.913 8.421 1,601,788 +0.01(+0.16%)
Dec 22, 2008 9.033 9.033 7.988 8.408 2,672,107 -0.70(-7.70%)
Dec 19, 2008 9.349 9.563 8.600 9.109 2,417,540 -0.14(-1.49%)
Dec 18, 2008 10.42 10.79 8.903 9.246 4,632,645 -0.98(-9.61%)
Dec 17, 2008 9.288 10.48 9.061 10.23 6,212,763 +0.93(+9.98%)
Dec 16, 2008 9.006 9.308 8.855 9.301 3,700,071 +0.60(+6.87%)
Dec 15, 2008 8.160 8.848 8.119 8.703 4,985,307 +1.07(+14.05%)
Dec 12, 2008 6.607 8.181 6.297 7.631 5,275,116 +0.60(+8.61%)
Dec 11, 2008 7.775 7.899 6.820 7.026 3,533,958 -0.74(-9.56%)
Dec 10, 2008 7.789 8.456 7.631 7.768 5,894,660 +0.55(+7.62%)
Dec 09, 2008 6.758 7.768 6.620 7.218 5,982,521 +0.60(+9.15%)
Dec 08, 2008 6.063 7.081 6.029 6.613 4,711,240 +1.05(+18.91%)
Dec 05, 2008 5.060 5.568 4.895 5.562 2,099,927 +0.32(+6.03%)
Dec 04, 2008 5.424 5.665 5.067 5.245 1,541,656 +0.03(+0.53%)
Dec 03, 2008 5.115 5.493 4.860 5.218 1,816,934 +0.24(+4.83%)
Dec 02, 2008 5.342 5.507 4.812 4.977 2,405,762 -0.27(-5.24%)
Dec 01, 2008 6.022 6.022 5.053 5.252 2,879,980 -0.82(-13.57%)
Nov 28, 2008 6.524 6.524 6.008 6.077 792,091 -0.36(-5.66%)
Nov 26, 2008 5.775 6.531 5.438 6.442 3,009,594 +0.54(+9.21%)
Nov 25, 2008 5.520 5.967 5.293 5.898 2,526,750 +0.51(+9.44%)
Nov 24, 2008 5.665 5.672 4.709 5.390 3,237,757 +0.50(+10.27%)
Nov 21, 2008 5.094 5.458 4.433 4.888 4,539,733 +0.01(+0.12%)
Nov 20, 2008 5.215 5.452 4.445 4.882 5,562,256 -0.30(-5.85%)
Nov 19, 2008 6.283 6.283 5.161 5.185 4,013,855 -1.01(-16.34%)
Nov 18, 2008 6.543 6.653 5.973 6.198 2,393,553 -0.10(-1.54%)
Nov 17, 2008 6.477 6.489 6.064 6.295 2,100,047 -0.13(-1.98%)
Nov 14, 2008 6.938 6.950 6.380 6.422 2,609,435 -0.58(-8.23%)
Nov 13, 2008 6.616 7.356 6.246 6.998 5,587,573 +0.33(+4.91%)
Nov 12, 2008 7.580 7.714 6.234 6.671 9,931,313 -1.78(-21.03%)
Nov 11, 2008 8.636 8.963 8.193 8.448 1,990,416 -0.27(-3.13%)
Nov 10, 2008 9.400 9.412 8.551 8.721 1,625,370 -0.03(-0.35%)
Nov 07, 2008 9.030 9.157 8.551 8.751 1,760,521 +0.29(+3.37%)
Nov 06, 2008 10.44 10.49 8.369 8.466 3,719,495 -1.98(-18.93%)
Nov 05, 2008 10.61 11.36 10.08 10.44 2,643,359 -0.01(-0.06%)
Nov 04, 2008 10.37 10.86 10.13 10.45 2,480,550 +0.36(+3.61%)
Nov 03, 2008 10.77 10.79 9.703 10.09 2,941,590 +0.00(+0.00%)
Oct 31, 2008 8.975 10.13 8.648 10.09 2,288,818 +0.99(+10.87%)
Oct 30, 2008 8.939 9.363 8.884 9.097 2,667,217 +0.62(+7.30%)
Oct 29, 2008 8.575 9.115 8.411 8.478 4,233,407 -0.05(-0.57%)
Oct 28, 2008 8.860 9.121 8.199 8.526 2,268,260 -0.12(-1.40%)
Oct 27, 2008 8.739 9.636 8.490 8.648 1,582,551 -0.33(-3.65%)
Oct 24, 2008 8.490 9.278 8.417 8.975 1,858,449 -0.51(-5.37%)
Oct 23, 2008 10.18 10.18 8.951 9.485 1,980,141 -0.30(-3.04%)
Oct 22, 2008 10.30 10.61 9.442 9.782 2,924,676 -0.87(-8.14%)
Oct 21, 2008 10.43 11.04 10.10 10.65 2,359,114 +0.11(+1.04%)
Oct 20, 2008 10.10 10.69 9.745 10.54 2,338,729 +1.07(+11.34%)
Oct 17, 2008 8.915 10.18 8.199 9.466 3,528,010 +0.50(+5.62%)
Oct 16, 2008 9.697 9.697 8.066 8.963 3,600,204 +0.04(+0.48%)
Oct 15, 2008 9.703 9.703 8.611 8.921 2,140,840 -1.06(-10.63%)
Oct 14, 2008 9.903 10.86 9.709 9.982 3,934,011 +0.66(+7.09%)
Oct 13, 2008 9.145 10.01 9.042 9.321 4,010,961 +0.83(+9.79%)
Oct 10, 2008 7.726 9.097 7.277 8.490 4,361,829 -0.34(-3.85%)
Oct 09, 2008 9.673 9.946 8.520 8.830 3,159,122 -0.57(-6.06%)
Oct 08, 2008 8.490 9.703 8.187 9.400 5,880,924 +0.18(+1.97%)
Oct 07, 2008 10.81 11.37 9.175 9.218 3,162,923 -1.70(-15.56%)
Oct 06, 2008 10.32 10.92 8.478 10.92 5,664,182 -0.53(-4.61%)
Oct 03, 2008 11.83 12.00 10.92 11.44 2,288,226 +0.03(+0.27%)
Oct 02, 2008 12.47 12.80 11.35 11.41 2,752,596 -0.76(-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.