Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.58 22.90 21.55 21.87 1,749,945 -0.69(-3.05%)
Dec 28, 2007 22.59 23.03 21.76 22.55 3,098,102 +0.30(+1.34%)
Dec 27, 2007 20.51 22.80 20.50 22.26 3,624,023 +1.46(+7.02%)
Dec 26, 2007 20.66 20.85 20.02 20.80 1,747,434 +0.20(+0.98%)
Dec 24, 2007 20.25 20.89 20.25 20.59 1,049,580 +0.43(+2.14%)
Dec 21, 2007 20.02 20.37 19.46 20.16 2,264,520 +0.58(+2.95%)
Dec 20, 2007 20.17 20.30 19.36 19.59 2,395,341 -0.46(-2.29%)
Dec 19, 2007 20.42 20.47 19.81 20.05 1,885,949 -0.42(-2.07%)
Dec 18, 2007 20.78 21.02 19.81 20.47 3,024,817 +0.11(+0.55%)
Dec 17, 2007 21.21 21.23 20.00 20.36 3,886,557 -1.16(-5.39%)
Dec 14, 2007 21.31 22.03 20.96 21.52 2,133,745 -0.13(-0.61%)
Dec 13, 2007 21.95 22.03 21.14 21.65 2,369,445 -0.66(-2.96%)
Dec 12, 2007 22.96 23.23 21.82 22.31 2,944,011 +0.06(+0.26%)
Dec 11, 2007 23.67 23.98 22.04 22.25 3,153,273 -1.38(-5.86%)
Dec 10, 2007 24.79 24.79 23.59 23.64 3,056,512 -0.44(-1.85%)
Dec 07, 2007 22.98 24.67 22.98 24.08 3,435,259 +1.11(+4.84%)
Dec 06, 2007 22.66 23.12 22.17 22.97 1,838,782 +0.64(+2.86%)
Dec 05, 2007 23.15 23.32 22.21 22.33 2,306,688 +0.11(+0.50%)
Dec 04, 2007 22.00 23.11 22.00 22.22 3,021,050 -1.04(-4.45%)
Dec 03, 2007 24.10 24.33 23.18 23.26 2,430,704 -1.36(-5.51%)
Nov 30, 2007 24.95 25.43 24.08 24.61 5,210,688 +1.06(+4.49%)
Nov 29, 2007 22.03 23.95 22.03 23.56 4,598,793 +1.52(+6.91%)
Nov 28, 2007 20.44 22.51 19.81 22.03 5,424,255 +1.97(+9.80%)
Nov 27, 2007 19.62 20.57 18.78 20.07 4,668,708 +0.60(+3.11%)
Nov 26, 2007 20.52 20.99 19.39 19.46 3,492,672 -0.56(-2.78%)
Nov 23, 2007 19.84 20.23 19.60 20.02 1,353,082 +0.60(+3.08%)
Nov 21, 2007 19.43 20.00 18.63 19.42 5,131,294 -0.62(-3.09%)
Nov 20, 2007 21.89 21.89 19.43 20.04 5,381,255 -0.95(-4.50%)
Nov 19, 2007 21.37 21.82 20.68 20.98 3,432,178 -0.32(-1.50%)
Nov 16, 2007 22.27 22.27 21.07 21.30 3,865,389 -0.06(-0.26%)
Nov 15, 2007 21.55 22.52 20.60 21.36 5,250,721 -0.54(-2.44%)
Nov 14, 2007 25.54 25.71 21.62 21.89 8,634,218 -1.22(-5.26%)
Nov 13, 2007 20.51 23.12 20.51 23.11 7,365,414 +3.62(+18.58%)
Nov 12, 2007 21.66 22.23 19.32 19.49 5,593,430 -2.18(-10.04%)
Nov 09, 2007 21.55 22.35 21.00 21.66 5,301,975 -1.15(-5.03%)
Nov 08, 2007 23.70 25.02 20.87 22.81 10,028,146 -1.10(-4.59%)
Nov 07, 2007 26.41 27.00 23.63 23.91 7,885,426 -2.58(-9.74%)
Nov 06, 2007 27.35 28.00 25.37 26.49 7,289,264 -0.56(-2.08%)
Nov 05, 2007 27.71 28.84 24.92 27.05 10,634,896 -2.78(-9.32%)
Nov 02, 2007 30.58 30.79 29.27 29.83 4,734,905 +0.16(+0.54%)
Nov 01, 2007 28.90 30.90 28.15 29.67 7,363,616 -0.08(-0.26%)
Oct 31, 2007 29.05 29.89 28.50 29.75 11,066,362 +2.47(+9.04%)
Oct 30, 2007 30.92 31.10 26.79 27.28 11,966,973 -3.87(-12.43%)
Oct 29, 2007 30.01 31.38 29.82 31.15 6,270,525 +1.88(+6.41%)
Oct 26, 2007 28.50 29.41 28.15 29.28 4,508,365 +1.54(+5.54%)
Oct 25, 2007 27.80 27.80 26.88 27.74 3,243,314 +0.37(+1.35%)
Oct 24, 2007 27.11 28.34 26.38 27.37 5,784,648 -0.33(-1.20%)
Oct 23, 2007 26.00 27.77 25.90 27.71 5,023,949 +2.32(+9.15%)
Oct 22, 2007 25.02 25.72 23.75 25.38 6,354,554 -0.63(-2.41%)
Oct 19, 2007 27.05 27.36 25.37 26.01 9,506,108 -0.53(-1.99%)
Oct 18, 2007 24.88 26.55 24.28 26.54 8,619,230 +2.59(+10.80%)
Oct 17, 2007 24.24 24.32 23.45 23.95 2,960,381 +0.65(+2.77%)
Oct 16, 2007 23.91 24.29 22.82 23.31 4,146,454 -0.15(-0.65%)
Oct 15, 2007 23.02 23.97 22.86 23.46 3,484,217 +0.52(+2.27%)
Oct 12, 2007 23.06 23.46 22.10 22.94 3,752,621 +0.31(+1.38%)
Oct 11, 2007 25.06 25.06 21.66 22.62 5,501,139 -1.38(-5.76%)
Oct 10, 2007 23.08 24.08 23.08 24.01 5,389,051 +1.20(+5.27%)
Oct 09, 2007 22.23 22.85 22.12 22.80 3,133,108 +0.90(+4.09%)
Oct 08, 2007 21.49 22.23 21.37 21.91 2,011,587 +0.50(+2.34%)
Oct 05, 2007 21.70 21.85 21.25 21.41 2,189,881 +0.26(+1.25%)
Oct 04, 2007 21.03 21.44 20.02 21.14 2,277,355 +0.51(+2.49%)
Oct 03, 2007 21.27 21.52 20.50 20.63 2,808,072 -0.78(-3.64%)
Oct 02, 2007 21.54 22.21 20.73 21.41 4,723,751 +0.17(+0.79%)
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.