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 (%)
Mar 30, 2007 11.97 12.37 11.97 12.19 2,852,935 +0.26(+2.15%)
Mar 29, 2007 12.03 12.22 11.78 11.93 13,025,054 -0.57(-4.54%)
Mar 28, 2007 12.98 12.98 12.49 12.50 2,254,831 -0.48(-3.68%)
Mar 27, 2007 13.28 13.28 12.94 12.98 909,618 -0.30(-2.24%)
Mar 26, 2007 13.62 13.62 13.21 13.28 571,834 -0.20(-1.49%)
Mar 23, 2007 13.76 13.77 13.41 13.48 577,902 -0.19(-1.37%)
Mar 22, 2007 13.34 13.66 13.29 13.66 796,205 +0.41(+3.08%)
Mar 21, 2007 13.14 13.36 12.84 13.25 1,142,368 +0.16(+1.22%)
Mar 20, 2007 12.77 13.22 12.77 13.10 711,686 +0.35(+2.71%)
Mar 19, 2007 13.20 13.20 12.53 12.75 1,182,966 -0.45(-3.41%)
Mar 16, 2007 13.18 13.25 13.11 13.20 299,209 +0.14(+1.06%)
Mar 15, 2007 13.16 13.32 13.03 13.06 441,228 -0.04(-0.32%)
Mar 14, 2007 12.98 13.11 12.79 13.10 633,959 -0.06(-0.42%)
Mar 13, 2007 13.38 13.42 13.15 13.16 591,483 -0.22(-1.66%)
Mar 12, 2007 13.28 13.41 13.20 13.38 506,242 +0.24(+1.84%)
Mar 09, 2007 13.42 13.59 13.10 13.14 855,729 -0.14(-1.04%)
Mar 08, 2007 12.81 13.32 12.81 13.28 1,053,371 +0.51(+3.96%)
Mar 07, 2007 12.80 12.87 12.70 12.77 598,129 +0.01(+0.11%)
Mar 06, 2007 12.70 13.04 12.56 12.76 980,267 +0.35(+2.85%)
Mar 05, 2007 12.50 12.60 12.25 12.40 873,644 -0.49(-3.81%)
Mar 02, 2007 13.00 13.32 12.85 12.89 1,072,731 -0.22(-1.69%)
Mar 01, 2007 12.98 13.32 11.77 13.12 1,689,950 -0.12(-0.89%)
Feb 28, 2007 13.05 13.32 13.05 13.23 1,137,456 +0.26(+1.97%)
Feb 27, 2007 13.95 13.95 11.62 12.98 2,740,991 -1.08(-7.68%)
Feb 26, 2007 14.15 14.39 14.01 14.06 1,039,129 +0.01(+0.10%)
Feb 23, 2007 14.22 14.22 13.70 14.04 1,181,955 +0.11(+0.80%)
Feb 22, 2007 13.42 13.98 13.25 13.93 2,039,851 +0.80(+6.06%)
Feb 21, 2007 13.07 13.39 12.80 13.14 1,605,268 +0.28(+2.15%)
Feb 20, 2007 13.11 13.12 12.80 12.86 744,627 +0.08(+0.60%)
Feb 16, 2007 12.63 12.80 12.55 12.78 684,236 +0.16(+1.26%)
Feb 15, 2007 12.62 12.67 12.46 12.62 689,582 +0.01(+0.06%)
Feb 14, 2007 12.53 12.71 12.40 12.62 1,150,459 +0.07(+0.55%)
Feb 13, 2007 12.18 12.56 12.12 12.55 1,041,537 +0.46(+3.78%)
Feb 12, 2007 11.84 12.13 11.82 12.09 931,110 +0.33(+2.76%)
Feb 09, 2007 11.59 11.77 11.59 11.77 676,579 +0.17(+1.49%)
Feb 08, 2007 11.57 11.68 11.53 11.59 542,939 +0.06(+0.48%)
Feb 07, 2007 11.62 11.64 11.44 11.54 692,182 -0.07(-0.60%)
Feb 06, 2007 11.77 11.86 11.60 11.61 972,465 -0.05(-0.42%)
Feb 05, 2007 11.64 11.66 11.43 11.66 951,227 +0.29(+2.56%)
Feb 02, 2007 11.27 11.41 11.22 11.37 622,545 +0.12(+1.11%)
Feb 01, 2007 11.07 11.24 10.92 11.24 586,715 +0.31(+2.85%)
Jan 31, 2007 11.07 11.07 10.90 10.93 607,231 -0.12(-1.13%)
Jan 30, 2007 11.08 11.15 11.01 11.05 436,171 -0.07(-0.62%)
Jan 29, 2007 11.12 11.16 10.94 11.12 518,234 +0.08(+0.69%)
Jan 26, 2007 11.07 11.09 10.87 11.05 1,216,484 -0.08(-0.69%)
Jan 25, 2007 11.16 11.19 10.91 11.12 1,651,500 -0.03(-0.31%)
Jan 24, 2007 11.01 11.32 10.91 11.16 3,672,714 -0.58(-4.95%)
Jan 23, 2007 11.52 11.77 11.48 11.74 564,032 +0.26(+2.23%)
Jan 22, 2007 11.62 11.63 11.33 11.48 363,067 -0.10(-0.84%)
Jan 19, 2007 11.43 11.58 11.42 11.58 296,608 +0.16(+1.39%)
Jan 18, 2007 11.59 11.60 11.39 11.42 468,967 -0.17(-1.49%)
Jan 17, 2007 11.59 11.68 11.52 11.59 390,517 +0.00(+0.00%)
Jan 16, 2007 11.66 11.72 11.49 11.59 410,455 +0.00(+0.00%)
Jan 12, 2007 11.44 11.61 11.44 11.59 333,016 +0.19(+1.70%)
Jan 11, 2007 11.55 11.57 11.36 11.40 536,149 -0.15(-1.32%)
Jan 10, 2007 11.42 11.60 11.18 11.55 529,647 +0.20(+1.77%)
Jan 09, 2007 11.28 11.37 11.25 11.35 295,886 +0.08(+0.74%)
Jan 08, 2007 11.27 11.39 11.23 11.27 476,625 +0.00(+0.00%)
Jan 05, 2007 11.39 11.39 11.23 11.27 400,775 -0.15(-1.27%)
Jan 04, 2007 11.40 11.48 11.21 11.41 678,601 +0.23(+2.04%)
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.