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 (%)
Jun 29, 2007 15.37 15.80 15.30 15.50 865,264 +0.30(+2.00%)
Jun 28, 2007 14.99 15.28 14.99 15.20 686,403 +0.27(+1.81%)
Jun 27, 2007 14.89 14.98 14.48 14.93 866,709 +0.06(+0.42%)
Jun 26, 2007 15.22 15.41 14.76 14.87 784,791 -0.32(-2.10%)
Jun 25, 2007 15.19 15.39 15.05 15.19 1,058,139 +0.17(+1.15%)
Jun 22, 2007 14.72 15.21 14.72 15.01 885,635 +0.27(+1.83%)
Jun 21, 2007 14.58 14.75 14.47 14.74 1,166,929 +0.24(+1.62%)
Jun 20, 2007 14.47 14.75 14.46 14.51 1,220,241 +0.12(+0.82%)
Jun 19, 2007 14.56 14.57 14.36 14.39 850,816 -0.10(-0.72%)
Jun 18, 2007 14.57 14.66 14.40 14.49 828,134 -0.03(-0.24%)
Jun 15, 2007 14.48 14.60 14.37 14.53 799,817 +0.17(+1.16%)
Jun 14, 2007 14.54 14.60 14.33 14.36 737,836 -0.12(-0.86%)
Jun 13, 2007 14.10 14.51 14.10 14.49 900,805 +0.39(+2.80%)
Jun 12, 2007 14.38 14.42 13.93 14.09 1,130,232 -0.19(-1.31%)
Jun 11, 2007 15.12 15.12 14.21 14.28 1,941,102 -0.90(-5.93%)
Jun 08, 2007 14.54 15.22 14.69 15.18 1,172,708 +0.44(+2.96%)
Jun 07, 2007 15.44 15.41 14.58 14.74 1,384,798 -0.69(-4.44%)
Jun 06, 2007 15.70 15.72 15.32 15.43 990,958 -0.30(-1.94%)
Jun 05, 2007 15.89 15.91 15.69 15.73 529,792 -0.11(-0.70%)
Jun 04, 2007 15.77 15.95 15.50 15.84 1,345,747 -0.08(-0.48%)
Jun 01, 2007 15.92 16.02 15.62 15.92 1,537,509 +0.15(+0.92%)
May 31, 2007 15.44 15.80 15.40 15.77 1,071,575 +0.35(+2.29%)
May 30, 2007 14.85 15.46 14.72 15.42 1,045,858 +0.39(+2.63%)
May 29, 2007 15.09 15.09 14.83 15.03 767,244 +0.44(+3.04%)
May 25, 2007 14.99 14.63 14.35 14.58 981,133 +0.31(+2.18%)
May 24, 2007 15.05 15.05 14.15 14.27 1,495,611 -0.64(-4.27%)
May 23, 2007 15.43 15.43 14.87 14.91 709,230 -0.30(-1.96%)
May 22, 2007 15.21 15.49 15.14 15.21 629,145 +0.11(+0.73%)
May 21, 2007 14.81 15.19 14.71 15.10 1,119,686 +0.47(+3.22%)
May 18, 2007 15.23 15.37 14.45 14.63 2,139,062 -0.74(-4.82%)
May 17, 2007 15.58 15.59 15.30 15.37 688,859 -0.23(-1.46%)
May 16, 2007 15.57 15.65 15.05 15.59 1,055,683 +0.02(+0.13%)
May 15, 2007 15.53 15.78 15.47 15.57 743,038 +0.03(+0.22%)
May 14, 2007 15.97 15.97 15.35 15.54 1,095,032 -0.38(-2.39%)
May 11, 2007 15.75 15.97 15.71 15.92 1,297,968 +0.35(+2.22%)
May 10, 2007 15.72 16.02 15.30 15.57 1,758,773 +0.06(+0.36%)
May 09, 2007 15.47 15.52 15.08 15.52 1,815,047 +0.35(+2.28%)
May 08, 2007 15.08 15.28 14.87 15.17 1,487,520 +0.30(+2.05%)
May 07, 2007 14.53 15.08 14.43 14.87 2,166,510 +0.51(+3.57%)
May 04, 2007 14.52 14.92 14.28 14.36 992,041 +0.17(+1.22%)
May 03, 2007 14.22 14.39 13.92 14.18 1,032,422 +0.37(+2.71%)
May 02, 2007 13.64 13.95 13.55 13.81 1,089,809 -0.03(-0.20%)
May 01, 2007 14.18 14.19 13.03 13.84 1,225,468 -0.18(-1.28%)
Apr 30, 2007 14.30 14.36 13.94 14.02 1,120,408 -0.17(-1.17%)
Apr 27, 2007 14.25 14.25 14.02 14.18 494,973 +0.03(+0.24%)
Apr 26, 2007 13.91 14.19 13.88 14.15 683,947 +0.19(+1.34%)
Apr 25, 2007 13.86 14.02 13.73 13.96 929,411 +0.20(+1.46%)
Apr 24, 2007 13.90 13.90 13.70 13.76 699,117 +0.01(+0.05%)
Apr 23, 2007 13.77 13.84 13.70 13.75 647,973 +0.07(+0.51%)
Apr 20, 2007 13.34 13.68 13.33 13.68 772,222 +0.34(+2.54%)
Apr 19, 2007 13.29 13.41 13.25 13.34 542,072 +0.01(+0.05%)
Apr 18, 2007 13.16 13.46 13.16 13.34 921,754 +0.19(+1.42%)
Apr 17, 2007 13.15 13.20 13.07 13.15 505,809 +0.02(+0.16%)
Apr 16, 2007 12.46 13.21 12.46 13.13 876,966 +0.10(+0.80%)
Apr 13, 2007 12.79 13.07 12.60 13.03 829,001 +0.24(+1.84%)
Apr 12, 2007 12.60 12.84 12.38 12.79 917,709 +0.27(+2.16%)
Apr 11, 2007 12.65 12.74 12.36 12.52 663,143 -0.12(-0.93%)
Apr 10, 2007 12.74 12.82 12.54 12.64 670,222 -0.09(-0.71%)
Apr 09, 2007 12.80 12.91 12.72 12.73 891,414 +0.02(+0.16%)
Apr 05, 2007 12.47 12.74 12.47 12.71 713,709 +0.22(+1.77%)
Apr 04, 2007 12.49 12.60 12.15 12.49 949,638 -0.07(-0.55%)
Apr 03, 2007 12.51 12.59 12.46 12.56 1,265,895 +0.13(+1.06%)
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.