Diana Shipping Inc (NY: DSX )

4.210 USD -0.100 (-2.32%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.85 19.25 18.85 19.12 787,300 +0.37(+1.97%)
Feb 27, 2007 20.16 20.16 16.79 18.75 1,897,200 -1.56(-7.68%)
Feb 26, 2007 20.45 20.79 20.24 20.31 719,242 +0.02(+0.10%)
Feb 23, 2007 20.55 20.55 19.79 20.29 818,100 +0.16(+0.79%)
Feb 22, 2007 19.39 20.20 19.15 20.13 1,411,900 +1.15(+6.06%)
Feb 21, 2007 18.89 19.35 18.49 18.98 1,111,100 +0.40(+2.15%)
Feb 20, 2007 18.94 18.95 18.50 18.58 515,400 +0.11(+0.60%)
Feb 16, 2007 18.25 18.49 18.13 18.47 473,600 +0.23(+1.26%)
Feb 15, 2007 18.23 18.31 18.00 18.24 477,300 +0.01(+0.05%)
Feb 14, 2007 18.10 18.37 17.91 18.23 796,300 +0.10(+0.55%)
Feb 13, 2007 17.60 18.14 17.51 18.13 720,909 +0.66(+3.78%)
Feb 12, 2007 17.11 17.52 17.07 17.47 644,476 +0.47(+2.76%)
Feb 09, 2007 16.75 17.00 16.75 17.00 468,300 +0.25(+1.49%)
Feb 08, 2007 16.72 16.87 16.66 16.75 375,800 +0.08(+0.48%)
Feb 07, 2007 16.79 16.81 16.53 16.67 479,100 -0.10(-0.60%)
Feb 06, 2007 17.00 17.13 16.76 16.77 673,100 -0.07(-0.42%)
Feb 05, 2007 16.82 16.84 16.51 16.84 658,400 +0.42(+2.56%)
Feb 02, 2007 16.28 16.49 16.21 16.42 430,900 +0.18(+1.11%)
Feb 01, 2007 15.99 16.24 15.78 16.24 406,100 +0.45(+2.85%)
Jan 31, 2007 16.00 16.00 15.75 15.79 420,300 -0.18(-1.13%)
Jan 30, 2007 16.01 16.11 15.91 15.97 301,900 -0.10(-0.62%)
Jan 29, 2007 16.07 16.13 15.81 16.07 358,700 +0.11(+0.69%)
Jan 26, 2007 16.00 16.02 15.71 15.96 842,000 -0.11(-0.68%)
Jan 25, 2007 16.13 16.16 15.76 16.07 1,143,100 -0.05(-0.31%)
Jan 24, 2007 15.90 16.35 15.76 16.12 2,542,100 -0.84(-4.95%)
Jan 23, 2007 16.65 17.00 16.59 16.96 390,400 +0.37(+2.23%)
Jan 22, 2007 16.79 16.80 16.37 16.59 251,300 -0.14(-0.84%)
Jan 19, 2007 16.52 16.73 16.50 16.73 205,300 +0.23(+1.39%)
Jan 18, 2007 16.74 16.76 16.46 16.50 324,600 -0.25(-1.49%)
Jan 17, 2007 16.75 16.88 16.65 16.75 270,300 +0.00(+0.00%)
Jan 16, 2007 16.85 16.93 16.60 16.75 284,100 +0.00(+0.00%)
Jan 12, 2007 16.53 16.78 16.53 16.75 230,500 +0.28(+1.70%)
Jan 11, 2007 16.69 16.72 16.41 16.47 371,100 -0.22(-1.32%)
Jan 10, 2007 16.50 16.76 16.15 16.69 366,600 +0.29(+1.77%)
Jan 09, 2007 16.30 16.42 16.25 16.40 204,800 +0.12(+0.74%)
Jan 08, 2007 16.28 16.46 16.23 16.28 329,900 +0.00(+0.00%)
Jan 05, 2007 16.45 16.46 16.22 16.28 277,400 -0.21(-1.27%)
Jan 04, 2007 16.47 16.59 16.20 16.49 469,700 +0.33(+2.04%)
Jan 03, 2007 15.83 16.17 15.83 16.16 287,400 +0.35(+2.21%)
Dec 29, 2006 15.86 15.95 15.73 15.81 199,300 +0.02(+0.13%)
Dec 28, 2006 15.44 15.80 15.44 15.79 214,400 +0.34(+2.20%)
Dec 27, 2006 15.22 15.49 15.22 15.45 141,100 +0.22(+1.44%)
Dec 26, 2006 15.26 15.32 15.22 15.23 95,500 -0.01(-0.07%)
Dec 22, 2006 15.10 15.26 15.03 15.24 110,900 +0.25(+1.67%)
Dec 21, 2006 14.93 15.01 14.89 14.99 148,000 +0.03(+0.20%)
Dec 20, 2006 14.90 15.01 14.86 14.96 132,500 +0.11(+0.74%)
Dec 19, 2006 14.74 14.99 14.74 14.85 166,100 +0.10(+0.68%)
Dec 18, 2006 15.10 15.16 14.74 14.75 170,200 -0.25(-1.67%)
Dec 15, 2006 14.95 15.08 14.94 15.00 125,800 +0.11(+0.74%)
Dec 14, 2006 14.98 14.98 14.84 14.89 182,800 -0.11(-0.73%)
Dec 13, 2006 14.97 15.04 14.74 15.00 326,000 -0.05(-0.33%)
Dec 12, 2006 15.36 15.45 15.02 15.05 234,800 -0.27(-1.76%)
Dec 11, 2006 15.42 15.45 15.31 15.32 125,900 -0.16(-1.03%)
Dec 08, 2006 15.58 15.58 15.40 15.48 96,800 -0.08(-0.51%)
Dec 07, 2006 15.38 15.65 15.38 15.56 153,900 +0.10(+0.65%)
Dec 06, 2006 15.66 15.76 15.46 15.46 162,700 -0.15(-0.96%)
Dec 05, 2006 15.65 15.68 15.55 15.61 112,900 +0.03(+0.19%)
Dec 04, 2006 15.54 15.64 15.42 15.58 205,000 +0.12(+0.78%)
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.