Skip to main content

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.53 17.90 16.95 17.75 1,903,769 +0.24(+1.35%)
Mar 28, 2008 18.34 18.58 17.42 17.52 2,004,589 -0.73(-3.99%)
Mar 27, 2008 17.82 18.33 17.82 18.25 2,168,931 +0.62(+3.52%)
Mar 26, 2008 17.67 17.89 17.31 17.62 1,639,842 -0.12(-0.68%)
Mar 25, 2008 17.81 18.09 17.49 17.75 1,943,243 -0.04(-0.23%)
Mar 24, 2008 17.13 18.04 16.93 17.79 2,742,118 +1.31(+7.94%)
Mar 21, 2008 15.84 16.55 15.31 16.48 1,933,975 +0.00(+0.00%)
Mar 20, 2008 15.84 16.55 15.31 16.48 1,933,975 +0.68(+4.31%)
Mar 19, 2008 17.03 17.10 15.55 15.80 2,440,557 -1.23(-7.21%)
Mar 18, 2008 16.24 17.10 16.24 17.02 2,963,791 +1.17(+7.40%)
Mar 17, 2008 15.85 16.07 15.22 15.85 2,319,156 -0.49(-3.01%)
Mar 14, 2008 17.23 17.23 15.95 16.34 2,394,406 -0.39(-2.34%)
Mar 13, 2008 16.86 16.97 16.11 16.73 3,036,307 -0.62(-3.58%)
Mar 12, 2008 18.21 18.34 17.28 17.35 1,734,628 -0.82(-4.49%)
Mar 11, 2008 18.20 18.20 17.33 18.17 2,577,922 +1.01(+5.90%)
Mar 10, 2008 18.81 18.84 16.90 17.16 3,004,314 -1.79(-9.43%)
Mar 07, 2008 19.22 19.68 18.41 18.95 1,219,868 -0.53(-2.74%)
Mar 06, 2008 19.90 19.99 19.36 19.48 1,453,697 -0.47(-2.35%)
Mar 05, 2008 18.89 20.07 18.89 19.95 2,106,679 +1.18(+6.27%)
Mar 04, 2008 18.43 19.01 18.43 18.77 1,749,611 -0.11(-0.61%)
Mar 03, 2008 19.29 19.34 18.75 18.89 2,150,182 -0.34(-1.75%)
Feb 29, 2008 19.39 19.70 19.02 19.22 1,248,924 -0.47(-2.40%)
Feb 28, 2008 19.90 20.23 19.53 19.70 1,395,282 -0.50(-2.47%)
Feb 27, 2008 20.40 20.71 20.01 20.19 1,434,357 -0.78(-3.70%)
Feb 26, 2008 20.91 21.11 20.77 20.97 1,745,977 +0.05(+0.23%)
Feb 25, 2008 20.61 21.15 20.46 20.92 2,495,802 +0.30(+1.44%)
Feb 22, 2008 20.42 20.69 20.00 20.63 1,252,128 +0.43(+2.14%)
Feb 21, 2008 21.19 21.20 20.04 20.19 2,516,554 -0.52(-2.51%)
Feb 20, 2008 20.18 20.77 19.10 20.71 2,789,772 +0.04(+0.20%)
Feb 19, 2008 20.29 21.25 20.29 20.67 3,531,136 +0.49(+2.41%)
Feb 18, 2008 20.69 20.71 19.49 20.19 0 +0.00(+0.00%)
Feb 15, 2008 20.69 20.71 19.49 20.19 4,564,189 -0.79(-3.76%)
Feb 14, 2008 21.42 21.60 20.74 20.98 3,680,859 +0.11(+0.55%)
Feb 13, 2008 20.52 20.88 19.58 20.86 3,391,918 +0.65(+3.20%)
Feb 12, 2008 21.23 21.23 20.07 20.21 2,895,065 -0.02(-0.10%)
Feb 11, 2008 19.39 20.30 19.02 20.23 3,951,014 +1.32(+6.95%)
Feb 08, 2008 18.78 19.20 18.45 18.92 3,269,427 +0.69(+3.81%)
Feb 07, 2008 17.60 18.54 17.52 18.23 1,846,011 +0.59(+3.37%)
Feb 06, 2008 18.04 18.33 17.54 17.63 1,563,033 +0.10(+0.58%)
Feb 05, 2008 17.56 18.08 17.44 17.53 2,311,751 -0.88(-4.80%)
Feb 04, 2008 19.58 19.82 18.37 18.41 2,407,937 -0.85(-4.41%)
Feb 01, 2008 20.19 20.32 19.20 19.26 3,574,381 -0.64(-3.22%)
Jan 31, 2008 18.21 20.13 17.55 19.90 4,365,514 +1.36(+7.35%)
Jan 30, 2008 18.62 19.22 18.22 18.54 4,300,234 +0.56(+3.11%)
Jan 29, 2008 17.57 18.18 17.37 17.98 4,052,978 +1.44(+8.68%)
Jan 28, 2008 16.07 16.63 15.51 16.55 1,754,343 +0.34(+2.08%)
Jan 25, 2008 17.02 17.50 16.07 16.21 3,376,638 -0.32(-1.96%)
Jan 24, 2008 15.71 16.56 15.55 16.53 3,871,720 +1.08(+6.98%)
Jan 23, 2008 14.95 15.54 14.16 15.45 4,363,354 +0.38(+2.55%)
Jan 22, 2008 13.66 15.51 13.59 15.07 4,562,337 -0.59(-3.79%)
Jan 21, 2008 15.37 15.68 14.85 15.66 0 +0.00(+0.00%)
Jan 18, 2008 15.37 15.68 14.85 15.66 5,326,439 +1.11(+7.65%)
Jan 17, 2008 14.29 15.20 14.10 14.55 5,105,798 +0.30(+2.13%)
Jan 16, 2008 14.52 14.88 13.61 14.25 7,301,936 -0.79(-5.25%)
Jan 15, 2008 15.97 16.02 14.94 15.03 4,658,606 -1.56(-9.43%)
Jan 14, 2008 17.19 17.23 16.02 16.60 2,882,578 -0.27(-1.60%)
Jan 11, 2008 16.60 17.67 16.39 16.87 4,382,773 +0.07(+0.40%)
Jan 10, 2008 16.77 17.13 16.28 16.80 4,177,789 -0.66(-3.79%)
Jan 09, 2008 18.21 18.41 15.95 17.46 7,180,857 -1.02(-5.51%)
Jan 08, 2008 18.58 19.07 18.03 18.48 3,385,964 +0.30(+1.63%)
Jan 07, 2008 20.00 20.32 17.62 18.18 4,895,189 -1.66(-8.36%)
Jan 04, 2008 20.26 20.71 19.58 19.84 3,069,831 -0.96(-4.64%)
Jan 03, 2008 20.75 21.28 20.40 20.81 1,386,511 +0.07(+0.36%)
Jan 02, 2008 20.95 21.66 20.34 20.73 2,095,674 -0.49(-2.29%)
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.