Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.85 25.33 23.98 24.51 5,232,537 +1.05(+4.49%)
Nov 29, 2007 21.94 23.85 21.94 23.46 4,618,076 +1.52(+6.91%)
Nov 28, 2007 20.36 22.41 19.73 21.94 5,446,999 +1.96(+9.80%)
Nov 27, 2007 19.54 20.49 18.70 19.98 4,688,284 +0.60(+3.11%)
Nov 26, 2007 20.43 20.90 19.31 19.38 3,507,317 -0.55(-2.78%)
Nov 23, 2007 19.76 20.14 19.52 19.93 1,358,755 +0.60(+3.08%)
Nov 21, 2007 19.35 19.91 18.55 19.34 5,152,809 -0.62(-3.09%)
Nov 20, 2007 21.80 21.80 19.35 19.95 5,403,818 -0.94(-4.51%)
Nov 19, 2007 21.28 21.73 20.59 20.90 3,446,569 -0.32(-1.50%)
Nov 16, 2007 22.18 22.18 20.98 21.21 3,881,597 -0.06(-0.26%)
Nov 15, 2007 21.46 22.43 20.52 21.27 5,272,737 -0.53(-2.44%)
Nov 14, 2007 25.44 25.60 21.53 21.80 8,670,421 -1.21(-5.26%)
Nov 13, 2007 20.43 23.03 20.43 23.01 7,396,297 +3.61(+18.58%)
Nov 12, 2007 21.57 22.14 19.24 19.41 5,616,884 -2.17(-10.04%)
Nov 09, 2007 21.46 22.25 20.92 21.57 5,324,206 -1.14(-5.03%)
Nov 08, 2007 23.60 24.92 20.78 22.72 10,070,194 -1.09(-4.59%)
Nov 07, 2007 26.30 26.89 23.53 23.81 7,918,490 -2.57(-9.74%)
Nov 06, 2007 27.24 27.89 25.26 26.38 7,319,828 -0.56(-2.08%)
Nov 05, 2007 27.60 28.72 24.81 26.94 10,679,488 -2.77(-9.32%)
Nov 02, 2007 30.45 30.66 29.15 29.71 4,754,759 +0.16(+0.54%)
Nov 01, 2007 28.78 30.77 28.03 29.55 7,394,491 -0.08(-0.26%)
Oct 31, 2007 28.93 29.76 28.38 29.62 11,112,764 +2.46(+9.04%)
Oct 30, 2007 30.79 30.97 26.68 27.17 12,017,151 -3.86(-12.43%)
Oct 29, 2007 29.88 31.25 29.69 31.02 6,296,818 +1.87(+6.41%)
Oct 26, 2007 28.39 29.29 28.03 29.15 4,527,269 +1.53(+5.54%)
Oct 25, 2007 27.69 27.69 26.77 27.62 3,256,913 +0.37(+1.35%)
Oct 24, 2007 26.99 28.22 26.27 27.26 5,808,903 -0.33(-1.20%)
Oct 23, 2007 25.89 27.66 25.80 27.59 5,045,014 +2.31(+9.15%)
Oct 22, 2007 24.92 25.61 23.65 25.28 6,381,199 -0.62(-2.41%)
Oct 19, 2007 26.94 27.24 25.26 25.90 9,545,967 -0.53(-1.99%)
Oct 18, 2007 24.78 26.44 24.18 26.43 8,655,371 +2.57(+10.79%)
Oct 17, 2007 24.14 24.22 23.35 23.85 2,972,793 +0.64(+2.77%)
Oct 16, 2007 23.81 24.19 22.72 23.21 4,163,840 -0.15(-0.65%)
Oct 15, 2007 22.92 23.87 22.77 23.36 3,498,826 +0.52(+2.27%)
Oct 12, 2007 22.96 23.36 22.01 22.84 3,768,356 +0.31(+1.38%)
Oct 11, 2007 24.96 24.96 21.57 22.53 5,524,205 -1.38(-5.76%)
Oct 10, 2007 22.99 23.98 22.99 23.91 5,411,647 +1.20(+5.27%)
Oct 09, 2007 22.14 22.76 22.02 22.71 3,146,245 +0.89(+4.09%)
Oct 08, 2007 21.40 22.14 21.28 21.82 2,020,021 +0.50(+2.34%)
Oct 05, 2007 21.61 21.75 21.16 21.32 2,199,063 +0.26(+1.25%)
Oct 04, 2007 20.94 21.35 19.94 21.06 2,286,904 +0.51(+2.49%)
Oct 03, 2007 21.18 21.43 20.42 20.54 2,819,846 -0.78(-3.64%)
Oct 02, 2007 21.45 22.12 20.64 21.32 4,743,557 +0.17(+0.79%)
Oct 01, 2007 19.90 21.60 19.63 21.15 7,189,535 +1.43(+7.23%)
Sep 28, 2007 20.08 20.08 19.28 19.73 1,682,996 -0.08(-0.42%)
Sep 27, 2007 19.30 19.90 19.03 19.81 1,984,950 +0.87(+4.57%)
Sep 26, 2007 20.40 20.45 18.78 18.94 4,007,401 -0.83(-4.20%)
Sep 25, 2007 18.86 19.77 18.70 19.77 3,596,604 +0.78(+4.12%)
Sep 24, 2007 18.90 19.57 18.76 18.99 5,127,485 +0.46(+2.50%)
Sep 21, 2007 17.79 18.64 17.66 18.53 13,529,843 +1.12(+6.44%)
Sep 20, 2007 17.34 17.64 17.18 17.41 2,260,032 -0.16(-0.91%)
Sep 19, 2007 18.17 18.26 17.44 17.57 1,546,828 -0.36(-2.01%)
Sep 18, 2007 17.51 18.05 17.44 17.93 1,429,974 +0.47(+2.70%)
Sep 17, 2007 17.26 17.55 17.20 17.46 694,205 +0.12(+0.68%)
Sep 14, 2007 17.30 17.48 17.17 17.34 880,915 -0.17(-0.99%)
Sep 13, 2007 17.63 17.68 17.10 17.51 1,290,459 -0.03(-0.20%)
Sep 12, 2007 18.50 18.69 17.09 17.55 2,388,181 -0.91(-4.95%)
Sep 11, 2007 18.52 18.68 18.27 18.46 661,120 +0.12(+0.64%)
Sep 10, 2007 18.87 19.01 17.66 18.34 1,146,558 -0.22(-1.19%)
Sep 07, 2007 18.69 19.08 18.09 18.56 1,304,181 -0.90(-4.62%)
Sep 06, 2007 19.43 19.80 19.21 19.46 982,867 +0.10(+0.50%)
Sep 05, 2007 19.17 19.50 18.99 19.37 975,814 +0.15(+0.76%)
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.