Skip to main content

Diana Shipping Inc (NY: DSX )

2.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.56 10.83 10.35 10.59 2,427,611 +0.36(+3.56%)
Apr 29, 2009 10.06 10.40 10.04 10.23 1,386,721 +0.28(+2.85%)
Apr 28, 2009 10.06 10.32 9.821 9.942 1,250,650 -0.11(-1.14%)
Apr 27, 2009 10.22 10.45 9.929 10.06 1,716,025 -0.52(-4.91%)
Apr 24, 2009 10.02 10.74 9.888 10.58 3,914,894 +0.56(+5.59%)
Apr 23, 2009 10.11 10.22 9.713 10.02 2,192,504 -0.09(-0.93%)
Apr 22, 2009 10.09 10.37 9.861 10.11 4,886,959 -0.07(-0.73%)
Apr 21, 2009 9.504 10.39 9.193 10.19 2,850,549 +0.65(+6.87%)
Apr 20, 2009 10.06 10.09 9.450 9.531 2,454,523 -0.67(-6.61%)
Apr 17, 2009 9.976 10.45 9.767 10.21 4,281,139 +0.51(+5.22%)
Apr 16, 2009 9.389 9.794 9.274 9.699 2,148,455 +0.33(+3.53%)
Apr 15, 2009 9.193 9.436 9.052 9.369 1,433,938 -0.05(-0.57%)
Apr 14, 2009 9.376 9.807 9.227 9.423 2,933,431 -0.05(-0.57%)
Apr 13, 2009 8.930 9.591 8.681 9.477 2,077,532 +0.58(+6.52%)
Apr 09, 2009 8.701 8.957 8.566 8.897 1,811,249 +0.52(+6.20%)
Apr 08, 2009 8.451 8.600 8.182 8.377 1,235,284 -0.03(-0.40%)
Apr 07, 2009 8.762 8.762 8.377 8.411 1,098,960 -0.51(-5.74%)
Apr 06, 2009 8.984 8.984 8.580 8.924 2,634,389 -0.13(-1.49%)
Apr 03, 2009 8.600 9.106 8.458 9.059 2,340,627 +0.44(+5.09%)
Apr 02, 2009 8.371 8.883 8.296 8.620 3,106,279 +0.71(+8.95%)
Apr 01, 2009 7.730 8.121 7.649 7.912 1,397,570 -0.04(-0.51%)
Mar 31, 2009 8.033 8.148 7.656 7.952 2,022,264 +0.14(+1.81%)
Mar 30, 2009 8.431 8.431 7.602 7.811 2,952,783 -0.79(-9.18%)
Mar 26, 2009 8.526 8.694 8.371 8.600 2,941,634 +0.24(+2.91%)
Mar 25, 2009 8.465 8.829 7.973 8.357 2,359,017 -0.26(-2.98%)
Mar 24, 2009 8.667 9.234 8.431 8.613 2,457,863 -0.27(-3.04%)
Mar 23, 2009 8.519 8.883 8.492 8.883 2,336,402 +0.56(+6.73%)
Mar 20, 2009 8.775 8.836 8.229 8.323 2,614,300 -0.81(-8.86%)
Mar 19, 2009 9.113 9.322 8.809 9.133 2,446,784 +0.43(+4.96%)
Mar 18, 2009 8.600 8.843 8.195 8.701 1,221,010 +0.18(+2.14%)
Mar 17, 2009 8.310 8.553 8.107 8.519 1,382,276 +0.19(+2.27%)
Mar 16, 2009 8.647 9.059 8.269 8.330 2,208,145 -0.32(-3.74%)
Mar 13, 2009 9.187 9.187 8.438 8.654 0 -0.43(-4.75%)
Mar 12, 2009 8.742 9.099 8.269 9.086 1,502,662 +0.38(+4.34%)
Mar 11, 2009 8.688 9.207 8.465 8.708 2,381,408 -0.42(-4.58%)
Mar 10, 2009 9.038 9.409 8.553 9.126 2,751,834 +0.78(+9.29%)
Mar 09, 2009 7.817 8.445 7.750 8.350 1,743,956 +0.35(+4.38%)
Mar 06, 2009 8.188 8.499 7.784 8.000 0 -0.11(-1.41%)
Mar 05, 2009 8.033 8.229 7.757 8.114 3,288,392 -0.13(-1.64%)
Mar 04, 2009 7.676 8.465 7.676 8.249 3,360,819 +1.40(+20.49%)
Mar 02, 2009 7.588 7.723 6.745 6.846 3,093,795 -1.07(-13.47%)
Feb 27, 2009 7.703 8.256 7.588 7.912 0 -0.08(-1.01%)
Feb 26, 2009 8.499 8.708 7.939 7.993 2,193,966 -0.32(-3.81%)
Feb 25, 2009 8.431 8.519 7.898 8.310 1,809,780 -0.20(-2.38%)
Feb 24, 2009 8.161 8.688 7.750 8.512 3,217,605 +0.55(+6.86%)
Feb 23, 2009 8.748 9.126 7.925 7.966 3,337,449 -0.51(-6.05%)
Feb 20, 2009 9.423 9.423 8.094 8.478 5,257,164 -1.03(-10.79%)
Feb 19, 2009 9.780 10.21 9.362 9.504 2,951,767 +0.31(+3.37%)
Feb 18, 2009 9.531 9.780 8.681 9.193 2,883,585 -0.12(-1.30%)
Feb 17, 2009 9.605 9.834 9.254 9.315 2,898,650 -0.86(-8.48%)
Feb 13, 2009 10.07 10.63 9.996 10.18 1,259,348 -0.26(-2.52%)
Feb 12, 2009 9.322 10.49 9.308 10.44 2,061,096 +0.63(+6.47%)
Feb 11, 2009 10.32 10.47 9.106 9.807 3,950,015 -0.33(-3.26%)
Feb 10, 2009 11.52 11.53 9.922 10.14 4,459,748 -1.25(-11.01%)
Feb 09, 2009 11.80 11.80 11.23 11.39 2,656,797 +0.18(+1.56%)
Feb 06, 2009 10.79 11.53 10.67 11.22 4,164,954 +0.66(+6.26%)
Feb 05, 2009 10.20 10.68 9.618 10.56 3,957,826 +0.44(+4.33%)
Feb 04, 2009 9.760 10.41 9.760 10.12 5,794,870 +1.02(+11.19%)
Feb 03, 2009 8.836 9.321 8.674 9.099 2,304,725 +0.71(+8.53%)
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.