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 (%)
Aug 31, 2007 18.58 18.70 18.18 18.45 1,094,724 +0.32(+1.76%)
Aug 30, 2007 17.86 18.45 17.55 18.13 1,223,058 +0.22(+1.24%)
Aug 29, 2007 17.14 17.91 17.14 17.91 1,212,556 +1.14(+6.80%)
Aug 28, 2007 17.53 17.53 16.69 16.77 855,033 -0.85(-4.85%)
Aug 27, 2007 17.79 18.04 17.55 17.63 726,267 -0.10(-0.55%)
Aug 24, 2007 17.69 17.79 17.30 17.72 634,764 +0.19(+1.11%)
Aug 23, 2007 18.03 18.24 17.05 17.53 1,081,056 -0.18(-1.02%)
Aug 22, 2007 16.69 17.76 16.68 17.71 1,744,740 +1.49(+9.17%)
Aug 21, 2007 16.16 16.51 15.99 16.22 917,186 +0.18(+1.13%)
Aug 20, 2007 16.26 16.51 15.82 16.04 1,189,968 +0.04(+0.26%)
Aug 17, 2007 16.17 16.46 15.47 16.00 1,952,392 +0.97(+6.48%)
Aug 16, 2007 15.22 15.39 13.55 15.03 4,488,530 -0.90(-5.63%)
Aug 15, 2007 16.61 17.13 15.88 15.92 1,530,370 -1.20(-7.02%)
Aug 14, 2007 17.86 17.93 17.10 17.13 1,324,057 -0.85(-4.75%)
Aug 13, 2007 17.72 18.25 17.59 17.98 1,204,643 +0.72(+4.19%)
Aug 10, 2007 17.43 17.43 16.07 17.26 2,482,373 -0.46(-2.59%)
Aug 09, 2007 19.27 19.27 17.54 17.72 1,904,438 -1.12(-5.94%)
Aug 08, 2007 18.59 19.42 18.59 18.84 1,861,564 +0.41(+2.23%)
Aug 07, 2007 17.52 18.59 17.48 18.43 1,924,868 +0.95(+5.41%)
Aug 06, 2007 18.22 18.59 15.99 17.48 3,720,395 -0.80(-4.37%)
Aug 03, 2007 18.49 18.81 18.28 18.28 1,349,666 -0.53(-2.82%)
Aug 02, 2007 19.21 19.36 17.91 18.81 1,759,415 +0.28(+1.54%)
Aug 01, 2007 19.74 19.74 18.07 18.52 2,190,744 -0.97(-4.99%)
Jul 31, 2007 19.43 20.15 19.16 19.50 2,003,026 +0.56(+2.94%)
Jul 30, 2007 18.20 18.95 18.20 18.94 1,534,254 +0.74(+4.09%)
Jul 27, 2007 18.02 18.62 17.76 18.20 1,651,654 +0.08(+0.42%)
Jul 26, 2007 18.31 18.82 17.45 18.12 2,864,930 -0.95(-4.96%)
Jul 25, 2007 20.15 20.33 18.08 19.07 2,752,278 -0.35(-1.83%)
Jul 24, 2007 20.34 20.47 19.13 19.42 2,310,158 -0.90(-4.45%)
Jul 23, 2007 20.18 20.63 20.09 20.32 2,511,148 +0.51(+2.56%)
Jul 20, 2007 20.03 20.49 19.48 19.82 2,234,697 -0.34(-1.69%)
Jul 19, 2007 19.34 20.41 18.59 20.16 4,720,740 +0.62(+3.17%)
Jul 18, 2007 18.63 19.98 18.43 19.54 3,157,998 +1.08(+5.88%)
Jul 17, 2007 18.14 18.82 17.69 18.45 2,746,379 +1.05(+6.03%)
Jul 16, 2007 18.24 18.27 17.28 17.40 2,116,218 -0.67(-3.69%)
Jul 13, 2007 17.90 18.25 17.79 18.07 1,218,167 +0.18(+1.01%)
Jul 12, 2007 17.94 17.96 17.52 17.89 1,559,720 +0.08(+0.47%)
Jul 11, 2007 17.31 17.87 17.31 17.81 1,777,543 +0.67(+3.89%)
Jul 10, 2007 16.91 17.24 16.47 17.14 1,684,313 +0.20(+1.19%)
Jul 09, 2007 16.33 17.03 16.28 16.94 2,183,838 +0.79(+4.86%)
Jul 06, 2007 16.25 16.30 15.92 16.15 1,025,522 -0.11(-0.68%)
Jul 05, 2007 15.99 16.29 15.92 16.26 906,971 +0.34(+2.14%)
Jul 03, 2007 15.74 15.99 15.64 15.92 565,850 +0.31(+1.96%)
Jul 02, 2007 15.64 15.84 15.60 15.62 630,880 +0.05(+0.31%)
Jun 29, 2007 15.44 15.86 15.36 15.57 861,651 +0.31(+2.00%)
Jun 28, 2007 15.05 15.35 15.05 15.26 683,537 +0.27(+1.81%)
Jun 27, 2007 14.95 15.04 14.54 14.99 863,090 +0.06(+0.42%)
Jun 26, 2007 15.28 15.48 14.83 14.93 781,514 -0.32(-2.10%)
Jun 25, 2007 15.26 15.45 15.12 15.25 1,053,721 +0.17(+1.15%)
Jun 22, 2007 14.78 15.27 14.78 15.08 881,937 +0.27(+1.83%)
Jun 21, 2007 14.64 14.81 14.53 14.80 1,162,057 +0.24(+1.62%)
Jun 20, 2007 14.53 14.81 14.52 14.57 1,215,145 +0.12(+0.82%)
Jun 19, 2007 14.62 14.63 14.42 14.45 847,264 -0.10(-0.72%)
Jun 18, 2007 14.63 14.72 14.46 14.55 824,676 -0.03(-0.24%)
Jun 15, 2007 14.54 14.67 14.43 14.59 796,477 +0.17(+1.16%)
Jun 14, 2007 14.60 14.67 14.39 14.42 734,756 -0.13(-0.86%)
Jun 13, 2007 14.16 14.58 14.16 14.55 897,044 +0.40(+2.80%)
Jun 12, 2007 14.44 14.48 13.99 14.15 1,125,513 -0.19(-1.31%)
Jun 11, 2007 15.19 15.19 14.27 14.34 1,932,997 -0.90(-5.93%)
Jun 08, 2007 14.60 15.28 14.76 15.24 1,167,811 +0.44(+2.96%)
Jun 07, 2007 15.50 15.48 14.64 14.80 1,379,016 -0.69(-4.44%)
Jun 06, 2007 15.76 15.78 15.39 15.49 986,820 -0.31(-1.94%)
Jun 05, 2007 15.96 15.98 15.76 15.80 527,579 -0.11(-0.70%)
Jun 04, 2007 15.84 16.01 15.57 15.91 1,340,127 -0.08(-0.48%)
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.