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, 2005 15.80 15.93 15.65 15.65 241,800 -0.05(-0.32%)
Oct 28, 2005 15.50 16.25 15.48 15.70 277,100 +0.20(+1.29%)
Oct 27, 2005 15.55 15.75 15.32 15.50 135,100 +0.01(+0.06%)
Oct 26, 2005 15.55 15.63 15.35 15.49 94,300 -0.01(-0.06%)
Oct 25, 2005 15.50 15.55 15.45 15.50 128,000 -0.10(-0.64%)
Oct 24, 2005 15.35 15.79 15.31 15.60 144,000 +0.46(+3.04%)
Oct 21, 2005 15.40 15.43 15.06 15.14 171,700 -0.35(-2.26%)
Oct 20, 2005 15.70 15.85 15.28 15.49 148,000 -0.16(-1.02%)
Oct 19, 2005 15.62 15.90 15.50 15.65 87,200 +0.00(+0.00%)
Oct 18, 2005 16.34 16.34 15.65 15.65 125,900 -0.55(-3.40%)
Oct 17, 2005 16.20 16.25 16.01 16.20 97,900 +0.10(+0.62%)
Oct 14, 2005 15.85 16.10 15.65 16.10 60,900 +0.40(+2.55%)
Oct 13, 2005 15.80 15.80 15.20 15.70 179,600 -0.20(-1.26%)
Oct 12, 2005 16.90 16.95 15.20 15.90 280,800 -0.90(-5.36%)
Oct 11, 2005 16.50 16.85 16.50 16.80 136,100 +0.30(+1.82%)
Oct 10, 2005 16.55 16.55 16.20 16.50 90,700 +0.51(+3.19%)
Oct 07, 2005 15.90 16.30 15.90 15.99 161,200 +0.17(+1.07%)
Oct 06, 2005 16.47 16.47 15.78 15.82 206,900 -0.53(-3.24%)
Oct 05, 2005 16.95 16.95 16.35 16.35 164,400 -0.07(-0.43%)
Oct 04, 2005 16.89 16.99 16.42 16.42 169,100 -0.43(-2.55%)
Oct 03, 2005 16.97 16.98 16.63 16.85 271,800 +0.35(+2.12%)
Sep 30, 2005 16.45 16.60 16.32 16.50 175,900 +0.11(+0.67%)
Sep 29, 2005 16.20 16.74 16.20 16.39 200,000 +0.32(+1.99%)
Sep 28, 2005 16.24 16.28 16.06 16.07 141,700 -0.17(-1.05%)
Sep 27, 2005 16.57 16.59 16.06 16.24 291,200 -0.36(-2.17%)
Sep 26, 2005 16.70 16.75 16.40 16.60 236,300 -0.05(-0.30%)
Sep 23, 2005 16.65 16.90 16.53 16.65 199,800 -0.13(-0.77%)
Sep 22, 2005 16.60 16.90 16.43 16.78 292,400 +0.28(+1.70%)
Sep 21, 2005 16.50 16.54 16.30 16.50 347,400 +0.05(+0.30%)
Sep 20, 2005 16.50 16.50 15.94 16.45 573,700 +0.55(+3.46%)
Sep 19, 2005 16.50 16.50 15.76 15.90 887,800 +0.97(+6.50%)
Sep 16, 2005 15.00 15.09 14.85 14.93 199,400 -0.03(-0.20%)
Sep 15, 2005 15.05 15.05 14.90 14.96 32,000 -0.04(-0.27%)
Sep 14, 2005 15.10 15.15 15.00 15.00 67,100 -0.16(-1.06%)
Sep 13, 2005 15.30 15.49 15.10 15.16 84,300 -0.06(-0.39%)
Sep 12, 2005 15.30 15.48 15.20 15.22 93,500 +0.01(+0.07%)
Sep 09, 2005 15.15 15.25 15.07 15.21 63,000 +0.13(+0.86%)
Sep 08, 2005 15.05 15.19 15.02 15.08 102,500 +0.08(+0.53%)
Sep 07, 2005 14.82 15.10 14.78 15.00 88,200 +0.13(+0.87%)
Sep 06, 2005 14.85 15.20 14.82 14.87 243,800 +0.22(+1.50%)
Sep 02, 2005 14.73 14.75 14.60 14.65 60,800 +0.15(+1.03%)
Sep 01, 2005 14.11 14.50 14.11 14.50 90,100 +0.49(+3.50%)
Aug 31, 2005 14.00 14.08 13.90 14.01 80,200 +0.04(+0.29%)
Aug 30, 2005 14.10 14.16 13.82 13.97 41,200 -0.03(-0.21%)
Aug 29, 2005 13.89 14.08 13.50 14.00 123,600 +0.14(+1.01%)
Aug 26, 2005 14.08 14.08 13.82 13.86 66,100 -0.16(-1.14%)
Aug 25, 2005 14.10 14.15 13.82 14.02 45,600 -0.15(-1.06%)
Aug 24, 2005 14.27 14.41 14.10 14.17 81,300 -0.10(-0.70%)
Aug 23, 2005 14.46 14.46 14.20 14.27 66,700 -0.14(-0.97%)
Aug 22, 2005 14.47 14.47 14.30 14.41 32,300 +0.01(+0.07%)
Aug 19, 2005 14.35 14.47 14.30 14.40 87,800 +0.15(+1.05%)
Aug 18, 2005 14.44 14.45 14.05 14.25 166,600 -0.15(-1.04%)
Aug 17, 2005 14.26 14.45 14.20 14.40 135,700 +0.24(+1.69%)
Aug 16, 2005 14.11 14.20 14.09 14.16 33,800 +0.05(+0.35%)
Aug 15, 2005 14.30 14.33 14.02 14.11 67,400 -0.19(-1.33%)
Aug 12, 2005 14.40 14.40 14.01 14.30 93,100 -0.34(-2.32%)
Aug 11, 2005 14.69 14.83 14.55 14.64 200,200 +0.09(+0.62%)
Aug 10, 2005 14.34 14.65 14.33 14.55 181,100 +0.27(+1.89%)
Aug 09, 2005 14.38 14.51 14.28 14.28 111,700 -0.09(-0.63%)
Aug 08, 2005 14.20 14.55 14.17 14.37 225,000 +0.36(+2.57%)
Aug 05, 2005 14.00 14.10 13.85 14.01 218,000 +0.21(+1.52%)
Aug 04, 2005 13.78 13.95 13.30 13.80 337,100 +0.40(+2.99%)
Aug 03, 2005 12.61 13.44 12.60 13.40 597,200 +0.80(+6.35%)
Aug 02, 2005 13.03 13.20 12.60 12.60 894,500 +0.14(+1.12%)
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.