Diana Shipping Inc (NY: DSX )

3.810 USD -0.120 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.96 15.10 14.84 14.95 371,400 +0.00(+0.00%)
Oct 30, 2006 14.88 14.95 14.69 14.95 244,200 +0.24(+1.63%)
Oct 27, 2006 14.67 14.78 14.65 14.71 201,600 +0.14(+0.96%)
Oct 26, 2006 14.52 14.68 14.50 14.57 203,900 +0.07(+0.48%)
Oct 25, 2006 14.30 14.53 14.20 14.50 305,100 +0.18(+1.26%)
Oct 24, 2006 14.11 14.35 14.10 14.32 374,300 +0.26(+1.85%)
Oct 23, 2006 13.73 14.06 13.73 14.06 273,200 +0.27(+1.96%)
Oct 20, 2006 13.92 14.01 13.72 13.79 271,400 -0.12(-0.86%)
Oct 19, 2006 13.99 13.99 13.90 13.91 175,800 -0.08(-0.57%)
Oct 18, 2006 14.03 14.11 13.82 13.99 337,400 -0.04(-0.29%)
Oct 17, 2006 13.99 14.10 13.91 14.03 291,600 +0.06(+0.43%)
Oct 16, 2006 13.85 14.00 13.82 13.97 195,800 +0.12(+0.87%)
Oct 13, 2006 13.80 14.00 13.80 13.85 186,800 +0.15(+1.09%)
Oct 12, 2006 13.62 13.77 13.56 13.70 206,100 +0.08(+0.59%)
Oct 11, 2006 13.94 13.94 13.53 13.62 194,500 -0.32(-2.30%)
Oct 10, 2006 14.10 14.20 13.94 13.94 176,600 -0.13(-0.92%)
Oct 09, 2006 14.08 14.14 13.86 14.07 167,400 +0.07(+0.50%)
Oct 06, 2006 13.93 14.07 13.75 14.00 231,300 +0.10(+0.72%)
Oct 05, 2006 13.58 13.96 13.58 13.90 351,100 +0.46(+3.42%)
Oct 04, 2006 13.26 13.44 13.09 13.44 197,900 +0.20(+1.51%)
Oct 03, 2006 13.47 13.47 13.15 13.24 177,500 -0.05(-0.38%)
Oct 02, 2006 13.43 13.49 13.26 13.29 310,500 -0.04(-0.30%)
Sep 29, 2006 13.13 13.44 13.12 13.33 245,300 +0.16(+1.21%)
Sep 28, 2006 13.50 13.50 13.01 13.17 509,300 -0.33(-2.44%)
Sep 27, 2006 13.60 13.69 13.49 13.50 383,700 -0.10(-0.74%)
Sep 26, 2006 13.89 13.89 13.56 13.60 403,800 -0.29(-2.09%)
Sep 25, 2006 13.86 14.00 13.75 13.89 343,000 +0.05(+0.36%)
Sep 22, 2006 13.91 13.97 13.56 13.84 465,000 -0.11(-0.79%)
Sep 21, 2006 13.80 14.06 13.80 13.95 326,600 +0.18(+1.31%)
Sep 20, 2006 13.84 14.00 13.61 13.77 377,900 +0.02(+0.15%)
Sep 19, 2006 13.80 14.15 13.75 13.75 884,800 +0.00(+0.00%)
Sep 18, 2006 13.48 13.85 13.05 13.75 888,000 +0.92(+7.17%)
Sep 15, 2006 13.15 13.17 12.76 12.83 238,500 -0.29(-2.21%)
Sep 14, 2006 13.50 13.55 13.02 13.12 417,500 -0.34(-2.53%)
Sep 13, 2006 13.00 13.47 12.95 13.46 481,400 +0.47(+3.62%)
Sep 12, 2006 12.66 13.00 12.60 12.99 286,600 +0.41(+3.26%)
Sep 11, 2006 12.50 12.60 12.40 12.58 183,900 +0.15(+1.21%)
Sep 08, 2006 12.57 12.58 12.40 12.43 112,500 -0.08(-0.64%)
Sep 07, 2006 12.49 12.61 12.40 12.51 125,600 -0.01(-0.08%)
Sep 06, 2006 12.78 12.79 12.50 12.52 153,500 -0.18(-1.42%)
Sep 05, 2006 12.72 12.75 12.64 12.70 113,100 +0.01(+0.08%)
Sep 01, 2006 12.83 12.88 12.65 12.69 119,800 -0.14(-1.09%)
Aug 31, 2006 12.80 12.85 12.61 12.83 189,300 +0.21(+1.66%)
Aug 30, 2006 12.50 12.68 12.49 12.62 109,000 +0.11(+0.88%)
Aug 29, 2006 12.76 12.77 12.40 12.51 134,200 -0.16(-1.26%)
Aug 28, 2006 12.56 12.85 12.50 12.67 224,100 +0.17(+1.36%)
Aug 25, 2006 12.19 12.55 12.15 12.50 218,600 +0.30(+2.46%)
Aug 24, 2006 12.25 12.45 12.19 12.20 145,900 -0.06(-0.49%)
Aug 23, 2006 12.50 12.55 12.25 12.26 149,900 -0.24(-1.92%)
Aug 22, 2006 12.38 12.59 12.29 12.50 180,200 +0.18(+1.46%)
Aug 21, 2006 12.21 12.34 12.15 12.32 206,300 +0.06(+0.49%)
Aug 18, 2006 12.59 12.59 12.10 12.26 408,600 -0.36(-2.85%)
Aug 17, 2006 12.89 12.89 12.50 12.62 376,700 -0.26(-2.02%)
Aug 16, 2006 13.04 13.06 12.75 12.88 346,800 -0.42(-3.16%)
Aug 15, 2006 13.22 13.39 12.95 13.30 530,900 +0.02(+0.15%)
Aug 14, 2006 13.15 13.40 13.15 13.28 520,200 +0.23(+1.76%)
Aug 11, 2006 12.78 13.09 12.70 13.05 395,100 +0.27(+2.11%)
Aug 10, 2006 12.45 12.78 11.90 12.78 793,800 +0.19(+1.51%)
Aug 09, 2006 12.32 12.79 12.30 12.59 669,800 +0.29(+2.36%)
Aug 08, 2006 12.33 12.49 12.19 12.30 246,500 +0.13(+1.07%)
Aug 07, 2006 12.13 12.30 11.92 12.17 235,200 +0.12(+1.00%)
Aug 04, 2006 12.42 12.54 12.01 12.05 259,100 -0.36(-2.90%)
Aug 03, 2006 12.45 12.52 12.19 12.41 385,200 -0.05(-0.40%)
Aug 02, 2006 11.65 12.49 11.65 12.46 799,300 +0.84(+7.23%)
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.