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 (%)
Jul 31, 2007 19.35 20.07 19.08 19.41 2,011,425 +0.55(+2.94%)
Jul 30, 2007 18.13 18.87 18.13 18.86 1,540,687 +0.74(+4.09%)
Jul 27, 2007 17.95 18.54 17.68 18.12 1,658,580 +0.08(+0.42%)
Jul 26, 2007 18.23 18.74 17.37 18.04 2,876,942 -0.94(-4.96%)
Jul 25, 2007 20.07 20.25 18.00 18.99 2,763,818 -0.35(-1.83%)
Jul 24, 2007 20.25 20.38 19.05 19.34 2,319,845 -0.90(-4.45%)
Jul 23, 2007 20.09 20.54 20.00 20.24 2,521,677 +0.51(+2.56%)
Jul 20, 2007 19.95 20.40 19.40 19.73 2,244,067 -0.34(-1.69%)
Jul 19, 2007 19.26 20.33 18.52 20.07 4,740,534 +0.62(+3.17%)
Jul 18, 2007 18.55 19.90 18.36 19.46 3,171,239 +1.08(+5.88%)
Jul 17, 2007 18.07 18.74 17.62 18.38 2,757,895 +1.05(+6.03%)
Jul 16, 2007 18.16 18.20 17.21 17.33 2,125,091 -0.66(-3.69%)
Jul 13, 2007 17.82 18.17 17.72 18.00 1,223,275 +0.18(+1.01%)
Jul 12, 2007 17.86 17.89 17.44 17.82 1,566,260 +0.08(+0.47%)
Jul 11, 2007 17.23 17.80 17.23 17.73 1,784,996 +0.66(+3.89%)
Jul 10, 2007 16.84 17.17 16.40 17.07 1,691,376 +0.20(+1.19%)
Jul 09, 2007 16.27 16.96 16.21 16.87 2,192,995 +0.78(+4.86%)
Jul 06, 2007 16.18 16.23 15.85 16.09 1,029,822 -0.11(-0.68%)
Jul 05, 2007 15.92 16.22 15.85 16.20 910,774 +0.34(+2.14%)
Jul 03, 2007 15.68 15.92 15.57 15.86 568,222 +0.30(+1.96%)
Jul 02, 2007 15.57 15.78 15.53 15.55 633,525 +0.05(+0.31%)
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%)
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.