Diana Shipping Inc (NY: DSX )

5.240 USD +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.71 11.72 11.50 11.70 166,500 -0.01(-0.09%)
Feb 27, 2006 11.53 11.85 11.40 11.71 284,500 +0.39(+3.45%)
Feb 24, 2006 11.99 11.99 11.32 11.32 536,900 -1.07(-8.64%)
Feb 23, 2006 12.56 12.56 12.27 12.39 341,500 -0.07(-0.56%)
Feb 22, 2006 12.54 12.60 12.40 12.46 369,400 -0.03(-0.24%)
Feb 21, 2006 12.48 12.58 12.40 12.49 346,200 +0.13(+1.05%)
Feb 17, 2006 12.07 12.41 12.07 12.36 400,000 +0.33(+2.74%)
Feb 16, 2006 11.60 12.15 11.60 12.03 669,400 +0.52(+4.52%)
Feb 15, 2006 11.40 11.65 11.23 11.51 811,400 +0.32(+2.86%)
Feb 14, 2006 11.15 11.22 11.09 11.19 355,100 +0.00(+0.00%)
Feb 13, 2006 11.20 11.20 11.10 11.19 159,000 -0.01(-0.09%)
Feb 10, 2006 11.20 11.30 11.10 11.20 271,400 -0.10(-0.88%)
Feb 09, 2006 11.30 11.35 11.26 11.30 635,200 -0.04(-0.35%)
Feb 08, 2006 11.30 11.36 11.15 11.34 320,600 +0.09(+0.80%)
Feb 07, 2006 11.40 11.40 11.21 11.25 367,700 -0.15(-1.32%)
Feb 06, 2006 11.50 11.50 11.31 11.40 514,100 -0.10(-0.87%)
Feb 03, 2006 11.50 11.55 11.48 11.50 564,800 -0.05(-0.43%)
Feb 02, 2006 11.50 11.61 11.50 11.55 530,800 -0.02(-0.17%)
Feb 01, 2006 11.60 11.65 11.55 11.57 358,200 -0.08(-0.69%)
Jan 31, 2006 11.55 11.79 11.54 11.65 702,700 +0.03(+0.26%)
Jan 30, 2006 11.68 11.70 11.52 11.62 549,600 -0.06(-0.51%)
Jan 27, 2006 11.85 11.85 11.55 11.68 732,600 -0.18(-1.52%)
Jan 26, 2006 11.85 11.98 11.81 11.86 382,800 +0.07(+0.59%)
Jan 25, 2006 11.99 11.99 11.63 11.79 529,300 -0.20(-1.67%)
Jan 24, 2006 12.25 12.27 11.96 11.99 510,800 -0.28(-2.28%)
Jan 23, 2006 12.52 12.70 12.27 12.27 269,300 -0.26(-2.08%)
Jan 20, 2006 13.00 13.00 12.32 12.53 420,100 -0.37(-2.87%)
Jan 19, 2006 12.65 13.05 12.65 12.90 127,100 +0.35(+2.79%)
Jan 18, 2006 12.55 12.96 12.51 12.55 173,500 +0.00(+0.00%)
Jan 17, 2006 12.78 12.95 12.47 12.55 234,100 -0.23(-1.80%)
Jan 13, 2006 12.92 13.14 12.72 12.78 242,400 -0.22(-1.69%)
Jan 12, 2006 13.45 13.45 12.75 13.00 277,700 -0.41(-3.06%)
Jan 11, 2006 13.48 13.50 13.31 13.41 253,100 -0.06(-0.45%)
Jan 10, 2006 13.52 13.53 13.30 13.47 237,600 +0.17(+1.28%)
Jan 09, 2006 13.55 13.59 13.30 13.30 258,200 -0.25(-1.85%)
Jan 06, 2006 13.49 13.55 13.33 13.55 344,900 +0.24(+1.80%)
Jan 05, 2006 13.29 13.33 13.11 13.31 353,400 +0.06(+0.45%)
Jan 04, 2006 13.25 13.39 13.20 13.25 367,200 +0.16(+1.22%)
Jan 03, 2006 12.99 13.25 12.95 13.09 361,900 +0.23(+1.79%)
Dec 30, 2005 12.88 12.95 12.62 12.86 428,600 +0.08(+0.63%)
Dec 29, 2005 12.20 12.84 12.20 12.78 391,200 +0.51(+4.16%)
Dec 28, 2005 12.17 12.29 11.96 12.27 419,900 +0.10(+0.82%)
Dec 27, 2005 12.34 12.39 11.95 12.17 306,200 -0.17(-1.38%)
Dec 23, 2005 12.28 12.39 12.20 12.34 311,700 +0.12(+0.98%)
Dec 22, 2005 12.07 12.29 11.89 12.22 529,600 +0.08(+0.66%)
Dec 21, 2005 12.43 12.48 11.40 12.14 799,400 -0.30(-2.41%)
Dec 20, 2005 12.99 13.05 12.35 12.44 548,100 -0.46(-3.57%)
Dec 19, 2005 12.70 12.99 12.70 12.90 404,900 +0.16(+1.26%)
Dec 16, 2005 12.41 12.90 12.41 12.74 553,200 +0.26(+2.08%)
Dec 15, 2005 12.43 12.66 12.37 12.48 363,100 -0.05(-0.40%)
Dec 14, 2005 12.75 12.80 12.40 12.53 798,600 -0.30(-2.34%)
Dec 13, 2005 13.01 13.06 12.80 12.83 447,300 -0.22(-1.69%)
Dec 12, 2005 13.29 13.34 12.91 13.05 550,500 -0.18(-1.36%)
Dec 09, 2005 13.46 13.46 13.11 13.23 412,000 -0.23(-1.71%)
Dec 08, 2005 13.24 13.50 13.21 13.46 810,500 +0.26(+1.97%)
Dec 07, 2005 13.30 13.44 13.10 13.20 2,799,700 -0.88(-6.25%)
Dec 06, 2005 14.50 14.54 14.08 14.08 641,700 -0.42(-2.90%)
Dec 05, 2005 14.55 14.69 14.41 14.50 503,400 +0.10(+0.69%)
Dec 02, 2005 14.30 14.52 14.22 14.40 221,400 -0.05(-0.35%)
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.