Diana Shipping Inc (NY: DSX )

3.060 USD -0.050 (-1.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.88 12.95 12.62 12.86 428,600 +0.08(+0.63%)
Dec 29, 2005 12.20 12.84 12.20 12.78 391,200 +0.51(+4.16%)
Dec 28, 2005 12.17 12.29 11.96 12.27 419,900 +0.10(+0.82%)
Dec 27, 2005 12.34 12.39 11.95 12.17 306,200 -0.17(-1.38%)
Dec 23, 2005 12.28 12.39 12.20 12.34 311,700 +0.12(+0.98%)
Dec 22, 2005 12.07 12.29 11.89 12.22 529,600 +0.08(+0.66%)
Dec 21, 2005 12.43 12.48 11.40 12.14 799,400 -0.30(-2.41%)
Dec 20, 2005 12.99 13.05 12.35 12.44 548,100 -0.46(-3.57%)
Dec 19, 2005 12.70 12.99 12.70 12.90 404,900 +0.16(+1.26%)
Dec 16, 2005 12.41 12.90 12.41 12.74 553,200 +0.26(+2.08%)
Dec 15, 2005 12.43 12.66 12.37 12.48 363,100 -0.05(-0.40%)
Dec 14, 2005 12.75 12.80 12.40 12.53 798,600 -0.30(-2.34%)
Dec 13, 2005 13.01 13.06 12.80 12.83 447,300 -0.22(-1.69%)
Dec 12, 2005 13.29 13.34 12.91 13.05 550,500 -0.18(-1.36%)
Dec 09, 2005 13.46 13.46 13.11 13.23 412,000 -0.23(-1.71%)
Dec 08, 2005 13.24 13.50 13.21 13.46 810,500 +0.26(+1.97%)
Dec 07, 2005 13.30 13.44 13.10 13.20 2,799,700 -0.88(-6.25%)
Dec 06, 2005 14.50 14.54 14.08 14.08 641,700 -0.42(-2.90%)
Dec 05, 2005 14.55 14.69 14.41 14.50 503,400 +0.10(+0.69%)
Dec 02, 2005 14.30 14.52 14.22 14.40 221,400 -0.05(-0.35%)
Dec 01, 2005 14.05 14.50 13.98 14.45 307,600 +0.47(+3.36%)
Nov 30, 2005 13.99 14.10 13.97 13.98 267,300 +0.03(+0.18%)
Nov 29, 2005 13.99 14.05 13.93 13.96 371,300 +0.18(+1.27%)
Nov 28, 2005 14.20 14.24 13.71 13.78 163,800 -0.32(-2.27%)
Nov 25, 2005 14.10 14.23 13.99 14.10 85,300 +0.10(+0.71%)
Nov 23, 2005 14.02 14.15 13.97 14.00 141,600 -0.04(-0.28%)
Nov 22, 2005 14.02 14.23 13.95 14.04 277,700 +0.09(+0.65%)
Nov 21, 2005 14.50 14.50 13.77 13.95 336,100 -0.63(-4.32%)
Nov 18, 2005 14.30 14.90 14.22 14.58 263,200 +0.28(+1.96%)
Nov 17, 2005 14.65 14.73 14.23 14.30 185,600 -0.44(-2.99%)
Nov 16, 2005 14.75 14.92 14.53 14.74 355,300 -0.38(-2.51%)
Nov 15, 2005 15.00 15.25 15.00 15.12 59,600 +0.12(+0.80%)
Nov 14, 2005 15.10 15.23 14.90 15.00 213,200 -0.10(-0.66%)
Nov 11, 2005 15.80 15.80 15.02 15.10 361,800 -0.70(-4.43%)
Nov 10, 2005 15.85 16.10 15.35 15.80 157,100 -0.30(-1.86%)
Nov 09, 2005 16.22 16.36 16.06 16.10 165,900 -0.07(-0.43%)
Nov 08, 2005 15.80 16.23 15.66 16.17 80,800 +0.37(+2.34%)
Nov 07, 2005 15.53 15.90 15.26 15.80 115,900 +0.47(+3.07%)
Nov 04, 2005 15.80 15.85 15.18 15.33 181,600 -0.37(-2.36%)
Nov 03, 2005 15.89 15.89 15.53 15.70 157,100 -0.45(-2.79%)
Nov 02, 2005 16.10 16.24 15.85 16.15 308,000 +0.25(+1.57%)
Nov 01, 2005 15.80 16.00 15.74 15.90 208,800 +0.25(+1.60%)
Oct 31, 2005 15.80 15.93 15.65 15.65 241,800 -0.05(-0.32%)
Oct 28, 2005 15.50 16.25 15.48 15.70 277,100 +0.20(+1.29%)
Oct 27, 2005 15.55 15.75 15.32 15.50 135,100 +0.01(+0.06%)
Oct 26, 2005 15.55 15.63 15.35 15.49 94,300 -0.01(-0.06%)
Oct 25, 2005 15.50 15.55 15.45 15.50 128,000 -0.10(-0.64%)
Oct 24, 2005 15.35 15.79 15.31 15.60 144,000 +0.46(+3.04%)
Oct 21, 2005 15.40 15.43 15.06 15.14 171,700 -0.35(-2.26%)
Oct 20, 2005 15.70 15.85 15.28 15.49 148,000 -0.16(-1.02%)
Oct 19, 2005 15.62 15.90 15.50 15.65 87,200 +0.00(+0.00%)
Oct 18, 2005 16.34 16.34 15.65 15.65 125,900 -0.55(-3.40%)
Oct 17, 2005 16.20 16.25 16.01 16.20 97,900 +0.10(+0.62%)
Oct 14, 2005 15.85 16.10 15.65 16.10 60,900 +0.40(+2.55%)
Oct 13, 2005 15.80 15.80 15.20 15.70 179,600 -0.20(-1.26%)
Oct 12, 2005 16.90 16.95 15.20 15.90 280,800 -0.90(-5.36%)
Oct 11, 2005 16.50 16.85 16.50 16.80 136,100 +0.30(+1.82%)
Oct 10, 2005 16.55 16.55 16.20 16.50 90,700 +0.51(+3.19%)
Oct 07, 2005 15.90 16.30 15.90 15.99 161,200 +0.17(+1.07%)
Oct 06, 2005 16.47 16.47 15.78 15.82 206,900 -0.53(-3.24%)
Oct 05, 2005 16.95 16.95 16.35 16.35 164,400 -0.07(-0.43%)
Oct 04, 2005 16.89 16.99 16.42 16.42 169,100 -0.43(-2.55%)
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.