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 (%)
Jul 31, 2008 20.69 20.89 20.07 20.53 1,541,906 +0.18(+0.86%)
Jul 30, 2008 19.99 20.55 19.63 20.35 2,223,526 +0.30(+1.48%)
Jul 29, 2008 20.05 20.23 19.17 20.05 1,664,183 +0.94(+4.94%)
Jul 28, 2008 19.43 19.89 18.95 19.11 1,366,507 -0.34(-1.77%)
Jul 25, 2008 19.87 19.87 19.28 19.45 1,070,951 +0.13(+0.70%)
Jul 24, 2008 20.91 20.91 19.14 19.32 1,793,796 -1.52(-7.31%)
Jul 23, 2008 20.30 20.90 19.91 20.84 2,314,989 +0.93(+4.67%)
Jul 22, 2008 19.32 19.95 19.22 19.91 1,644,971 +0.36(+1.83%)
Jul 21, 2008 19.75 20.07 19.40 19.55 1,238,884 -0.07(-0.38%)
Jul 18, 2008 19.90 20.09 19.43 19.63 1,347,287 -0.41(-2.05%)
Jul 17, 2008 20.58 20.91 19.88 20.04 1,951,584 -0.34(-1.66%)
Jul 16, 2008 19.80 20.63 19.18 20.38 2,211,382 +0.53(+2.69%)
Jul 15, 2008 19.92 20.12 18.61 19.84 2,229,585 -0.08(-0.41%)
Jul 14, 2008 20.21 20.25 19.48 19.92 1,228,948 +0.09(+0.44%)
Jul 11, 2008 19.49 20.23 18.93 19.84 2,056,135 -0.11(-0.54%)
Jul 10, 2008 19.72 20.17 19.68 19.95 2,208,411 +0.10(+0.51%)
Jul 09, 2008 20.37 20.39 19.74 19.84 2,458,591 +0.24(+1.24%)
Jul 08, 2008 19.10 19.68 18.22 19.60 2,066,552 +0.98(+5.25%)
Jul 07, 2008 18.28 19.31 18.28 18.62 2,311,573 +0.58(+3.22%)
Jul 04, 2008 18.53 18.53 17.27 18.04 2,662,005 +0.00(+0.00%)
Jul 03, 2008 18.53 18.53 17.27 18.04 2,662,005 -0.49(-2.62%)
Jul 02, 2008 20.26 20.26 18.40 18.53 2,789,049 -1.37(-6.88%)
Jul 01, 2008 20.09 20.15 19.34 19.90 2,965,081 -0.82(-3.94%)
Jun 30, 2008 21.58 21.58 20.50 20.71 1,854,906 -0.82(-3.79%)
Jun 27, 2008 21.27 21.60 20.57 21.53 2,029,470 +0.03(+0.16%)
Jun 26, 2008 21.56 22.11 21.27 21.50 1,756,604 -0.24(-1.12%)
Jun 25, 2008 21.10 21.89 20.95 21.74 2,174,818 +0.84(+4.04%)
Jun 24, 2008 21.02 21.58 20.76 20.90 2,158,580 -0.13(-0.61%)
Jun 23, 2008 21.51 22.25 20.92 21.02 1,687,559 -0.51(-2.35%)
Jun 20, 2008 21.93 21.93 21.04 21.53 1,434,372 -0.60(-2.71%)
Jun 19, 2008 21.75 22.21 21.46 22.13 1,385,231 +0.59(+2.72%)
Jun 18, 2008 22.53 22.53 21.42 21.54 2,637,999 -0.84(-3.77%)
Jun 17, 2008 22.60 23.38 22.27 22.39 4,180,195 +0.50(+2.28%)
Jun 16, 2008 21.17 22.05 20.91 21.89 3,060,599 +1.11(+5.36%)
Jun 13, 2008 19.93 20.84 19.90 20.77 3,474,399 +1.15(+5.84%)
Jun 12, 2008 19.49 19.90 19.25 19.63 4,227,360 -0.72(-3.55%)
Jun 11, 2008 21.42 21.58 20.23 20.35 3,000,913 -1.13(-5.27%)
Jun 10, 2008 21.27 21.95 20.97 21.48 2,898,402 -0.83(-3.72%)
Jun 09, 2008 22.47 22.93 21.58 22.31 2,474,665 -0.12(-0.54%)
Jun 06, 2008 23.27 23.34 22.35 22.43 2,120,953 -1.04(-4.43%)
Jun 05, 2008 22.67 23.51 22.60 23.47 1,806,628 +0.97(+4.32%)
Jun 04, 2008 21.96 22.87 21.96 22.50 1,739,492 +0.14(+0.63%)
Jun 03, 2008 23.66 23.66 22.11 22.36 2,459,298 -0.92(-3.94%)
Jun 02, 2008 23.30 23.70 23.03 23.28 1,233,656 -0.32(-1.37%)
May 30, 2008 23.70 24.10 23.52 23.60 1,371,073 +0.08(+0.34%)
May 29, 2008 23.61 24.42 23.36 23.52 2,487,131 -0.14(-0.60%)
May 28, 2008 23.16 23.80 22.93 23.66 2,978,813 +1.42(+6.37%)
May 27, 2008 22.67 22.67 21.58 22.25 2,648,013 -0.48(-2.11%)
May 26, 2008 22.68 22.95 21.72 22.72 0 +0.00(+0.00%)
May 23, 2008 22.68 22.95 21.72 22.72 3,893,987 -0.79(-3.36%)
May 22, 2008 25.19 25.19 23.16 23.51 5,235,907 -1.65(-6.54%)
May 21, 2008 26.31 26.46 24.73 25.16 4,476,279 -1.01(-3.87%)
May 20, 2008 25.70 26.29 24.09 26.17 4,650,254 +0.50(+1.94%)
May 19, 2008 26.82 27.72 25.01 25.67 8,576,032 -0.63(-2.41%)
May 16, 2008 25.63 26.49 24.90 26.31 5,464,335 +1.62(+6.56%)
May 15, 2008 24.26 24.98 24.10 24.69 4,585,767 +1.13(+4.78%)
May 14, 2008 24.38 24.71 23.47 23.56 6,280,596 +0.42(+1.81%)
May 13, 2008 22.86 23.44 22.68 23.14 4,305,879 +0.47(+2.05%)
May 12, 2008 21.93 22.93 21.93 22.68 2,632,939 +0.70(+3.19%)
May 09, 2008 21.63 22.12 21.58 21.98 1,441,248 -0.11(-0.52%)
May 08, 2008 22.80 22.85 21.46 22.09 2,801,871 -0.68(-2.99%)
May 07, 2008 22.73 22.95 22.45 22.77 3,251,398 +0.32(+1.44%)
May 06, 2008 21.92 22.63 21.79 22.45 2,398,330 +0.62(+2.84%)
May 05, 2008 22.22 22.22 21.57 21.83 1,814,116 +0.20(+0.90%)
May 02, 2008 21.39 21.74 20.94 21.63 2,576,717 +0.79(+3.79%)
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.