Diana Shipping Inc (NY: DSX )

3.940 USD -0.080 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 35.90 36.59 34.65 35.41 3,621,744 +1.52(+4.49%)
Nov 29, 2007 31.70 34.46 31.70 33.89 3,196,440 +2.19(+6.91%)
Nov 28, 2007 29.41 32.38 28.50 31.70 3,770,186 +2.83(+9.80%)
Nov 27, 2007 28.23 29.60 27.02 28.87 3,245,035 +0.87(+3.11%)
Nov 26, 2007 29.52 30.20 27.90 28.00 2,427,619 -0.80(-2.78%)
Nov 23, 2007 28.55 29.10 28.20 28.80 940,474 +0.86(+3.08%)
Nov 21, 2007 27.95 28.77 26.80 27.94 3,566,560 -0.89(-3.09%)
Nov 20, 2007 31.50 31.50 27.95 28.83 3,740,298 -1.36(-4.50%)
Nov 19, 2007 30.75 31.40 29.75 30.19 2,385,572 -0.46(-1.50%)
Nov 16, 2007 32.04 32.04 30.31 30.65 2,686,680 -0.08(-0.26%)
Nov 15, 2007 31.00 32.40 29.64 30.73 3,649,569 -0.77(-2.44%)
Nov 14, 2007 36.75 36.99 31.11 31.50 6,001,304 -1.75(-5.26%)
Nov 13, 2007 29.51 33.27 29.51 33.25 5,119,409 +5.21(+18.58%)
Nov 12, 2007 31.17 31.98 27.79 28.04 3,887,773 -3.13(-10.04%)
Nov 09, 2007 31.00 32.15 30.22 31.17 3,685,194 -1.65(-5.03%)
Nov 08, 2007 34.10 36.00 30.02 32.82 6,970,169 -1.58(-4.59%)
Nov 07, 2007 38.00 38.85 33.99 34.40 5,480,849 -3.71(-9.73%)
Nov 06, 2007 39.35 40.29 36.50 38.11 5,066,480 -0.81(-2.08%)
Nov 05, 2007 39.87 41.50 35.85 38.92 7,391,897 -4.00(-9.32%)
Nov 02, 2007 44.00 44.30 42.11 42.92 3,291,046 +0.23(+0.54%)
Nov 01, 2007 41.58 44.45 40.50 42.69 5,118,159 -0.11(-0.26%)
Oct 31, 2007 41.80 43.00 41.00 42.80 7,691,792 +3.55(+9.04%)
Oct 30, 2007 44.48 44.74 38.54 39.25 8,317,771 -5.57(-12.43%)
Oct 29, 2007 43.17 45.15 42.90 44.82 4,358,395 +2.70(+6.41%)
Oct 26, 2007 41.01 42.31 40.50 42.12 3,133,587 +2.21(+5.54%)
Oct 25, 2007 40.00 40.00 38.68 39.91 2,254,300 +0.53(+1.35%)
Oct 24, 2007 39.00 40.77 37.95 39.38 4,020,681 -0.48(-1.20%)
Oct 23, 2007 37.41 39.96 37.27 39.86 3,491,949 +3.34(+9.15%)
Oct 22, 2007 36.00 37.00 34.17 36.52 4,416,800 -0.90(-2.41%)
Oct 19, 2007 38.92 39.36 36.50 37.42 6,607,321 -0.76(-1.99%)
Oct 18, 2007 35.80 38.20 34.93 38.18 5,990,887 +3.72(+10.80%)
Oct 17, 2007 34.87 34.99 33.74 34.46 2,057,644 +0.93(+2.77%)
Oct 16, 2007 34.40 34.95 32.83 33.53 2,882,037 -0.22(-0.65%)
Oct 15, 2007 33.12 34.48 32.89 33.75 2,421,742 +0.75(+2.27%)
Oct 12, 2007 33.17 33.75 31.80 33.00 2,608,299 +0.45(+1.38%)
Oct 11, 2007 36.06 36.06 31.16 32.55 3,823,625 -1.99(-5.76%)
Oct 10, 2007 33.21 34.65 33.21 34.54 3,745,717 +1.73(+5.27%)
Oct 09, 2007 31.99 32.88 31.82 32.81 2,177,700 +1.29(+4.09%)
Oct 08, 2007 30.92 31.98 30.75 31.52 1,398,175 +0.72(+2.34%)
Oct 05, 2007 31.22 31.43 30.57 30.80 1,522,100 +0.38(+1.25%)
Oct 04, 2007 30.26 30.85 28.81 30.42 1,582,900 +0.74(+2.49%)
Oct 03, 2007 30.60 30.96 29.50 29.68 1,951,780 -1.12(-3.64%)
Oct 02, 2007 30.99 31.96 29.82 30.80 3,283,293 +0.24(+0.79%)
Oct 01, 2007 28.75 31.20 28.36 30.56 4,976,297 +2.06(+7.23%)
Sep 28, 2007 29.01 29.01 27.86 28.50 1,164,900 -0.12(-0.42%)
Sep 27, 2007 27.89 28.75 27.50 28.62 1,373,900 +1.25(+4.57%)
Sep 26, 2007 29.47 29.54 27.13 27.37 2,773,756 -1.20(-4.20%)
Sep 25, 2007 27.25 28.57 27.02 28.57 2,489,420 +1.13(+4.12%)
Sep 24, 2007 27.30 28.27 27.10 27.44 3,549,032 +0.67(+2.50%)
Sep 21, 2007 25.70 26.93 25.51 26.77 9,364,794 +1.62(+6.44%)
Sep 20, 2007 25.05 25.48 24.82 25.15 1,564,300 -0.23(-0.91%)
Sep 19, 2007 26.25 26.38 25.20 25.38 1,070,650 -0.52(-2.01%)
Sep 18, 2007 25.30 26.08 25.20 25.90 989,769 +0.68(+2.70%)
Sep 17, 2007 24.93 25.35 24.85 25.22 480,500 +0.17(+0.68%)
Sep 14, 2007 25.00 25.25 24.80 25.05 609,733 -0.25(-0.99%)
Sep 13, 2007 25.47 25.55 24.71 25.30 893,202 -0.05(-0.20%)
Sep 12, 2007 26.73 27.00 24.69 25.35 1,653,000 -1.32(-4.95%)
Sep 11, 2007 26.75 26.99 26.40 26.67 457,600 +0.17(+0.64%)
Sep 10, 2007 27.26 27.46 25.51 26.50 793,600 -0.32(-1.19%)
Sep 07, 2007 27.00 27.56 26.14 26.82 902,700 -1.30(-4.62%)
Sep 06, 2007 28.07 28.61 27.75 28.12 680,300 +0.14(+0.50%)
Sep 05, 2007 27.69 28.17 27.43 27.98 675,418 +0.21(+0.76%)
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.