Skip to main content

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.79 10.84 10.34 10.49 4,834,160 -0.28(-2.57%)
Nov 27, 2009 10.59 10.99 10.53 10.77 2,829,659 -0.26(-2.39%)
Nov 25, 2009 11.06 11.10 10.89 11.03 2,587,064 -0.09(-0.85%)
Nov 24, 2009 11.22 11.26 10.79 11.12 4,435,062 +0.03(+0.30%)
Nov 23, 2009 11.90 12.07 10.98 11.09 6,707,989 -0.55(-4.70%)
Nov 20, 2009 11.23 11.71 11.00 11.64 5,472,332 +0.38(+3.36%)
Nov 19, 2009 11.80 11.80 11.10 11.26 8,770,316 -0.86(-7.12%)
Nov 18, 2009 12.03 12.30 11.79 12.12 10,274,909 +0.54(+4.66%)
Nov 17, 2009 11.30 11.61 11.21 11.58 5,703,970 +0.22(+1.90%)
Nov 16, 2009 11.21 11.47 11.20 11.37 5,575,417 +0.37(+3.37%)
Nov 13, 2009 10.53 11.12 10.45 10.99 6,369,113 +0.51(+4.82%)
Nov 12, 2009 10.81 10.98 10.40 10.49 5,806,659 -0.26(-2.39%)
Nov 11, 2009 9.989 10.80 9.949 10.74 8,388,478 +1.04(+10.70%)
Nov 10, 2009 9.679 9.733 9.227 9.706 3,706,441 +0.16(+1.62%)
Nov 09, 2009 9.173 9.693 9.173 9.551 3,114,437 +0.45(+4.97%)
Nov 06, 2009 8.984 9.207 8.910 9.099 1,295,204 +0.03(+0.30%)
Nov 05, 2009 8.843 9.166 8.802 9.072 1,653,160 +0.30(+3.46%)
Nov 04, 2009 9.032 9.166 8.769 8.769 1,661,497 -0.15(-1.66%)
Nov 03, 2009 8.532 8.951 8.505 8.917 1,325,532 +0.30(+3.44%)
Nov 02, 2009 8.742 8.816 8.371 8.620 2,443,709 -0.09(-1.08%)
Oct 30, 2009 9.032 9.038 8.593 8.715 2,132,209 -0.31(-3.44%)
Oct 29, 2009 8.971 9.220 8.937 9.025 2,025,682 +0.27(+3.08%)
Oct 28, 2009 9.173 9.220 8.620 8.755 2,665,735 -0.49(-5.26%)
Oct 27, 2009 9.436 9.612 9.086 9.241 2,131,727 -0.15(-1.58%)
Oct 26, 2009 9.787 9.895 9.295 9.389 2,061,057 -0.30(-3.13%)
Oct 23, 2009 9.848 9.902 9.618 9.693 1,739,695 -0.31(-3.10%)
Oct 22, 2009 10.07 10.17 9.652 10.00 2,373,341 -0.11(-1.07%)
Oct 21, 2009 10.03 10.47 10.03 10.11 4,062,553 +0.00(+0.00%)
Oct 20, 2009 9.949 10.11 9.915 10.11 3,047,567 +0.38(+3.95%)
Oct 19, 2009 9.672 9.794 9.564 9.726 1,457,303 +0.03(+0.35%)
Oct 16, 2009 9.740 9.774 9.524 9.693 1,809,061 -0.11(-1.17%)
Oct 15, 2009 9.524 9.814 9.443 9.807 2,478,938 +0.26(+2.68%)
Oct 14, 2009 9.639 9.699 9.510 9.551 1,831,971 +0.04(+0.43%)
Oct 13, 2009 9.382 9.612 9.376 9.510 1,653,415 +0.13(+1.44%)
Oct 12, 2009 9.443 9.598 9.295 9.376 1,305,370 -0.05(-0.57%)
Oct 09, 2009 9.666 9.672 9.308 9.430 1,798,033 -0.22(-2.31%)
Oct 08, 2009 9.720 9.848 9.504 9.652 4,319,234 -0.01(-0.07%)
Oct 07, 2009 8.957 9.666 8.957 9.659 4,830,520 +0.66(+7.35%)
Oct 06, 2009 8.701 9.018 8.701 8.998 3,925,098 +0.49(+5.71%)
Oct 05, 2009 8.573 8.738 8.484 8.512 1,958,774 +0.01(+0.08%)
Oct 02, 2009 8.600 8.748 8.296 8.505 2,147,023 -0.16(-1.87%)
Oct 01, 2009 8.816 9.038 8.620 8.667 2,872,313 -0.10(-1.15%)
Sep 30, 2009 8.775 8.917 8.620 8.769 3,472,444 +0.15(+1.72%)
Sep 29, 2009 8.283 8.701 8.283 8.620 3,281,212 +0.39(+4.80%)
Sep 28, 2009 8.290 8.290 8.128 8.226 2,459,420 +0.12(+1.54%)
Sep 25, 2009 8.350 8.391 8.047 8.101 5,098,106 -0.30(-3.53%)
Sep 24, 2009 8.863 8.944 8.296 8.398 4,520,178 -0.45(-5.03%)
Sep 23, 2009 9.463 9.497 8.775 8.843 3,440,021 -0.62(-6.56%)
Sep 22, 2009 9.335 9.483 9.180 9.463 1,335,244 +0.18(+1.96%)
Sep 21, 2009 9.247 9.416 9.099 9.281 1,356,206 -0.17(-1.78%)
Sep 18, 2009 9.774 9.780 9.362 9.450 2,064,749 -0.30(-3.11%)
Sep 17, 2009 9.780 10.09 9.591 9.753 1,730,864 +0.09(+0.98%)
Sep 16, 2009 9.524 9.888 9.470 9.659 2,864,581 +0.21(+2.21%)
Sep 15, 2009 9.261 9.470 9.106 9.450 1,946,717 +0.19(+2.04%)
Sep 14, 2009 9.072 9.295 8.903 9.261 1,447,878 +0.09(+0.96%)
Sep 11, 2009 9.322 9.625 9.146 9.173 3,808,611 -0.11(-1.16%)
Sep 10, 2009 9.220 9.328 9.072 9.281 1,928,270 +0.09(+1.03%)
Sep 09, 2009 8.930 9.322 8.843 9.187 2,391,128 +0.29(+3.26%)
Sep 08, 2009 8.701 8.897 8.694 8.897 1,319,155 +0.34(+3.94%)
Sep 04, 2009 8.566 8.593 8.431 8.559 1,523,939 +0.02(+0.24%)
Sep 03, 2009 8.613 8.613 8.465 8.539 926,363 +0.03(+0.32%)
Sep 02, 2009 8.431 8.667 8.364 8.512 1,137,152 +0.05(+0.56%)
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.