Skip to main content

Diana Shipping Inc (NY: DSX )

2.895 +0.015 (+0.52%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 13.03 13.37 11.82 13.17 1,682,893 -0.12(-0.89%)
Feb 28, 2007 13.10 13.38 13.10 13.29 1,132,707 +0.26(+1.97%)
Feb 27, 2007 14.01 14.01 11.67 13.03 2,729,546 -1.08(-7.68%)
Feb 26, 2007 14.21 14.45 14.07 14.12 1,034,790 +0.01(+0.10%)
Feb 23, 2007 14.28 14.28 13.76 14.10 1,177,019 +0.11(+0.79%)
Feb 22, 2007 13.48 14.04 13.31 13.99 2,031,333 +0.80(+6.06%)
Feb 21, 2007 13.13 13.45 12.85 13.19 1,598,565 +0.28(+2.15%)
Feb 20, 2007 13.16 13.17 12.86 12.91 741,518 +0.08(+0.60%)
Feb 16, 2007 12.68 12.85 12.60 12.84 681,379 +0.16(+1.26%)
Feb 15, 2007 12.67 12.73 12.51 12.68 686,702 +0.01(+0.05%)
Feb 14, 2007 12.58 12.77 12.45 12.67 1,145,655 +0.07(+0.55%)
Feb 13, 2007 12.23 12.61 12.17 12.60 1,037,188 +0.46(+3.78%)
Feb 12, 2007 11.89 12.18 11.86 12.14 927,222 +0.33(+2.76%)
Feb 09, 2007 11.64 11.82 11.64 11.82 673,754 +0.17(+1.49%)
Feb 08, 2007 11.62 11.73 11.58 11.64 540,672 +0.06(+0.48%)
Feb 07, 2007 11.67 11.68 11.49 11.59 689,292 -0.07(-0.60%)
Feb 06, 2007 11.82 11.91 11.65 11.66 968,404 -0.05(-0.42%)
Feb 05, 2007 11.69 11.70 11.48 11.70 947,255 +0.29(+2.56%)
Feb 02, 2007 11.32 11.46 11.27 11.41 619,946 +0.13(+1.11%)
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.