Diana Shipping Inc (NY: DSX )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.216 9.307 8.966 9.029 1,830,866 -0.40(-4.27%)
Aug 28, 2009 9.571 9.731 9.258 9.432 1,112,631 -0.06(-0.66%)
Aug 27, 2009 9.071 9.592 9.050 9.495 1,588,922 +0.32(+3.48%)
Aug 26, 2009 9.140 9.258 9.057 9.175 1,348,265 +0.02(+0.23%)
Aug 25, 2009 9.279 9.446 9.091 9.154 1,347,164 -0.15(-1.57%)
Aug 24, 2009 9.376 9.515 9.251 9.300 1,138,397 +0.01(+0.15%)
Aug 21, 2009 9.237 9.453 9.217 9.286 1,050,484 +0.08(+0.91%)
Aug 20, 2009 8.883 9.210 8.883 9.203 1,068,191 +0.32(+3.60%)
Aug 19, 2009 8.862 8.994 8.765 8.883 1,057,179 -0.18(-1.99%)
Aug 18, 2009 8.945 9.139 8.945 9.064 676,356 +0.25(+2.84%)
Aug 17, 2009 8.980 9.098 8.702 8.813 2,166,694 -0.44(-4.74%)
Aug 14, 2009 9.529 9.529 9.091 9.251 1,478,812 -0.19(-2.06%)
Aug 13, 2009 9.369 9.460 9.126 9.446 1,360,498 +0.22(+2.33%)
Aug 12, 2009 9.105 9.336 8.966 9.230 921,944 +0.17(+1.92%)
Aug 11, 2009 9.147 9.223 8.952 9.057 1,111,562 -0.22(-2.40%)
Aug 10, 2009 9.147 9.397 9.105 9.279 1,199,730 +0.13(+1.37%)
Aug 07, 2009 9.467 9.467 9.043 9.154 2,144,039 -0.12(-1.27%)
Aug 06, 2009 9.724 9.793 9.154 9.272 3,577,085 -0.65(-6.52%)
Aug 05, 2009 10.02 10.10 9.738 9.919 1,660,800 -0.13(-1.25%)
Aug 04, 2009 10.12 10.22 9.954 10.04 1,106,083 -0.16(-1.53%)
Aug 03, 2009 9.960 10.29 9.953 10.20 1,000,396 +0.30(+3.05%)
Jul 31, 2009 9.925 10.09 9.836 9.898 991,263 -0.04(-0.43%)
Jul 30, 2009 10.07 10.12 9.905 9.940 1,264,724 +0.08(+0.85%)
Jul 29, 2009 10.09 10.09 9.696 9.856 1,733,646 -0.40(-3.93%)
Jul 28, 2009 10.43 10.43 10.18 10.26 1,180,383 -0.11(-1.04%)
Jul 27, 2009 10.22 10.46 10.10 10.37 1,521,976 +0.22(+2.16%)
Jul 24, 2009 9.974 10.19 9.898 10.15 388 +0.06(+0.55%)
Jul 23, 2009 9.925 10.14 9.856 10.09 1,812,168 +0.24(+2.40%)
Jul 22, 2009 9.877 10.08 9.786 9.856 1,021,961 -0.19(-1.94%)
Jul 21, 2009 10.25 10.36 9.939 10.05 1,537,307 -0.08(-0.75%)
Jul 20, 2009 9.953 10.18 9.870 10.13 983,953 +0.25(+2.53%)
Jul 17, 2009 9.877 10.15 9.731 9.877 1,438,389 -0.12(-1.18%)
Jul 16, 2009 9.939 10.08 9.661 9.995 879,992 +0.06(+0.63%)
Jul 15, 2009 10.06 10.13 9.849 9.932 1,729,207 +0.20(+2.07%)
Jul 14, 2009 9.376 9.786 9.286 9.731 2,377,837 +0.49(+5.34%)
Jul 13, 2009 9.043 9.321 8.994 9.237 2,037,895 +0.06(+0.61%)
Jul 10, 2009 9.029 9.244 8.806 9.182 1,179,812 +0.06(+0.69%)
Jul 09, 2009 9.133 9.258 8.918 9.119 1,172,682 +0.14(+1.55%)
Jul 08, 2009 9.050 9.210 8.695 8.980 2,155,902 -0.01(-0.08%)
Jul 07, 2009 8.966 9.105 8.702 8.987 2,932,246 +0.35(+4.11%)
Jul 06, 2009 8.619 8.653 8.299 8.633 2,254,908 -0.28(-3.20%)
Jul 02, 2009 8.945 9.084 8.758 8.918 2,220,989 -0.28(-3.10%)
Jul 01, 2009 9.418 9.510 9.154 9.203 1,086,370 -0.06(-0.60%)
Jun 30, 2009 9.745 9.745 9.126 9.258 1,369,506 -0.34(-3.55%)
Jun 29, 2009 9.780 9.849 9.495 9.599 839,923 -0.01(-0.07%)
Jun 26, 2009 9.522 9.724 9.349 9.606 1,669,666 +0.08(+0.88%)
Jun 25, 2009 9.479 9.522 9.349 9.522 1,784,509 -0.04(-0.44%)
Jun 24, 2009 9.453 9.898 9.453 9.564 1,777,537 +0.24(+2.53%)
Jun 23, 2009 9.126 9.418 8.897 9.328 1,722,796 +0.22(+2.36%)
Jun 22, 2009 9.807 9.807 9.071 9.112 2,356,822 -0.87(-8.70%)
Jun 19, 2009 10.22 10.23 9.884 9.981 1,853,040 -0.21(-2.05%)
Jun 18, 2009 10.29 10.29 9.939 10.19 1,308,178 -0.04(-0.41%)
Jun 17, 2009 10.34 10.43 9.696 10.23 2,405,492 -0.21(-2.00%)
Jun 16, 2009 10.73 10.96 10.34 10.44 1,726,439 -0.19(-1.77%)
Jun 15, 2009 10.82 10.82 10.47 10.63 1,522,125 -0.32(-2.92%)
Jun 12, 2009 11.25 11.25 10.81 10.95 1,818,963 -0.30(-2.66%)
Jun 11, 2009 11.17 11.54 11.02 11.25 2,485,216 +0.00(+0.00%)
Jun 10, 2009 11.61 11.61 10.99 11.25 1,534,584 -0.13(-1.10%)
Jun 09, 2009 11.18 11.50 11.05 11.37 1,572,795 +0.43(+3.94%)
Jun 08, 2009 10.95 11.09 10.77 10.94 2,589,771 -0.26(-2.30%)
Jun 05, 2009 11.88 11.96 11.13 11.20 3,195,822 -0.35(-3.07%)
Jun 04, 2009 11.48 11.80 11.27 11.55 2,137,183 +0.08(+0.73%)
Jun 03, 2009 12.25 12.25 11.04 11.47 5,078,238 -0.89(-7.20%)
Jun 02, 2009 12.75 13.12 12.32 12.36 2,447,684 -0.29(-2.31%)
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.