Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.50 15.86 15.47 15.84 1,067,101 +0.35(+2.29%)
May 30, 2007 14.91 15.52 14.78 15.49 1,041,492 +0.40(+2.62%)
May 29, 2007 15.15 15.15 14.89 15.09 764,041 +0.44(+3.04%)
May 25, 2007 15.05 14.69 14.41 14.64 977,037 +0.31(+2.18%)
May 24, 2007 15.12 15.12 14.21 14.33 1,489,366 -0.64(-4.27%)
May 23, 2007 15.49 15.49 14.94 14.97 706,269 -0.30(-1.96%)
May 22, 2007 15.27 15.56 15.21 15.27 626,518 +0.11(+0.73%)
May 21, 2007 14.87 15.26 14.77 15.16 1,115,010 +0.47(+3.22%)
May 18, 2007 15.29 15.44 14.51 14.69 2,130,131 -0.74(-4.82%)
May 17, 2007 15.65 15.66 15.36 15.43 685,983 -0.23(-1.46%)
May 16, 2007 15.64 15.72 15.11 15.66 1,051,275 +0.02(+0.13%)
May 15, 2007 15.60 15.85 15.53 15.64 739,935 +0.03(+0.22%)
May 14, 2007 16.04 16.04 15.41 15.60 1,090,460 -0.38(-2.39%)
May 11, 2007 15.81 16.04 15.78 15.99 1,292,549 +0.35(+2.22%)
May 10, 2007 15.78 16.08 15.36 15.64 1,751,430 +0.06(+0.36%)
May 09, 2007 15.53 15.58 15.15 15.58 1,807,468 +0.35(+2.28%)
May 08, 2007 15.15 15.34 14.93 15.24 1,481,309 +0.31(+2.05%)
May 07, 2007 14.59 15.14 14.49 14.93 2,157,463 +0.51(+3.57%)
May 04, 2007 14.58 14.99 14.34 14.42 987,899 +0.17(+1.22%)
May 03, 2007 14.28 14.45 13.98 14.24 1,028,111 +0.38(+2.71%)
May 02, 2007 13.69 14.01 13.61 13.87 1,085,259 -0.03(-0.20%)
May 01, 2007 14.24 14.25 13.08 13.89 1,220,351 -0.18(-1.28%)
Apr 30, 2007 14.36 14.42 14.00 14.07 1,115,730 -0.17(-1.17%)
Apr 27, 2007 14.31 14.31 14.08 14.24 492,906 +0.03(+0.24%)
Apr 26, 2007 13.97 14.25 13.94 14.21 681,091 +0.19(+1.34%)
Apr 25, 2007 13.92 14.08 13.78 14.02 925,530 +0.20(+1.46%)
Apr 24, 2007 13.96 13.96 13.76 13.82 696,198 +0.01(+0.05%)
Apr 23, 2007 13.83 13.90 13.76 13.81 645,267 +0.07(+0.51%)
Apr 20, 2007 13.40 13.74 13.39 13.74 768,997 +0.34(+2.54%)
Apr 19, 2007 13.35 13.47 13.31 13.40 539,809 +0.01(+0.05%)
Apr 18, 2007 13.22 13.52 13.22 13.39 917,905 +0.19(+1.42%)
Apr 17, 2007 13.21 13.25 13.12 13.21 503,697 +0.02(+0.16%)
Apr 16, 2007 12.51 13.27 12.51 13.19 873,305 +0.10(+0.80%)
Apr 13, 2007 12.84 13.13 12.65 13.08 825,539 +0.24(+1.84%)
Apr 12, 2007 12.66 12.89 12.43 12.84 913,877 +0.27(+2.16%)
Apr 11, 2007 12.70 12.79 12.41 12.57 660,374 -0.12(-0.93%)
Apr 10, 2007 12.79 12.87 12.59 12.69 667,423 -0.09(-0.71%)
Apr 09, 2007 12.86 12.96 12.78 12.78 887,692 +0.02(+0.16%)
Apr 05, 2007 12.53 12.79 12.52 12.76 710,729 +0.22(+1.77%)
Apr 04, 2007 12.55 12.65 12.21 12.54 945,673 -0.07(-0.55%)
Apr 03, 2007 12.57 12.64 12.51 12.61 1,260,609 +0.13(+1.06%)
Apr 02, 2007 12.30 12.49 12.17 12.48 1,499,581 +0.24(+1.93%)
Mar 30, 2007 12.02 12.42 12.02 12.24 2,841,023 +0.26(+2.15%)
Mar 29, 2007 12.08 12.27 11.83 11.98 12,970,669 -0.57(-4.54%)
Mar 28, 2007 13.03 13.04 12.55 12.55 2,245,416 -0.48(-3.68%)
Mar 27, 2007 13.33 13.33 13.00 13.03 905,820 -0.30(-2.24%)
Mar 26, 2007 13.68 13.68 13.27 13.33 569,446 -0.20(-1.49%)
Mar 23, 2007 13.82 13.82 13.46 13.53 575,489 -0.19(-1.37%)
Mar 22, 2007 13.40 13.72 13.35 13.72 792,880 +0.41(+3.08%)
Mar 21, 2007 13.19 13.41 12.89 13.31 1,137,598 +0.16(+1.22%)
Mar 20, 2007 12.82 13.28 12.82 13.15 708,715 +0.35(+2.71%)
Mar 19, 2007 13.25 13.25 12.58 12.80 1,178,026 -0.45(-3.41%)
Mar 16, 2007 13.23 13.30 13.16 13.25 297,959 +0.14(+1.06%)
Mar 15, 2007 13.22 13.37 13.08 13.12 439,386 -0.04(-0.32%)
Mar 14, 2007 13.03 13.16 12.84 13.16 631,311 -0.06(-0.42%)
Mar 13, 2007 13.44 13.48 13.21 13.21 589,013 -0.22(-1.66%)
Mar 12, 2007 13.33 13.47 13.25 13.44 504,128 +0.24(+1.84%)
Mar 09, 2007 13.48 13.64 13.15 13.19 852,156 -0.14(-1.04%)
Mar 08, 2007 12.87 13.38 12.87 13.33 1,048,973 +0.51(+3.96%)
Mar 07, 2007 12.86 12.92 12.75 12.82 595,631 +0.01(+0.11%)
Mar 06, 2007 12.75 13.09 12.61 12.81 976,173 +0.35(+2.85%)
Mar 05, 2007 12.55 12.65 12.30 12.46 869,996 -0.49(-3.81%)
Mar 02, 2007 13.05 13.38 12.90 12.95 1,068,252 -0.22(-1.69%)
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.