Diana Shipping Inc (NY: DSX )

3.560 USD -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.00 12.00 11.90 11.95 105,700 -0.05(-0.42%)
Apr 27, 2006 11.85 12.00 11.83 12.00 91,600 +0.16(+1.35%)
Apr 26, 2006 11.75 11.84 11.64 11.84 68,700 +0.19(+1.63%)
Apr 25, 2006 11.90 11.90 11.60 11.65 150,900 -0.11(-0.94%)
Apr 24, 2006 11.85 11.89 11.52 11.76 114,900 -0.12(-1.01%)
Apr 21, 2006 12.00 12.00 11.65 11.88 168,700 +0.00(+0.00%)
Apr 20, 2006 11.70 11.88 11.65 11.88 148,300 +0.28(+2.41%)
Apr 19, 2006 11.50 11.65 11.48 11.60 91,500 +0.13(+1.13%)
Apr 18, 2006 11.10 11.50 11.05 11.47 130,000 +0.44(+3.99%)
Apr 17, 2006 11.25 11.45 11.01 11.03 192,600 -0.15(-1.34%)
Apr 13, 2006 11.27 11.29 11.11 11.18 156,300 -0.09(-0.80%)
Apr 12, 2006 11.49 11.51 11.26 11.27 197,900 -0.29(-2.51%)
Apr 11, 2006 11.76 11.81 11.50 11.56 76,300 -0.21(-1.78%)
Apr 10, 2006 11.64 11.86 11.50 11.77 93,400 +0.11(+0.94%)
Apr 07, 2006 12.05 12.05 11.44 11.66 184,200 -0.39(-3.24%)
Apr 06, 2006 11.95 12.05 11.80 12.05 82,800 +0.10(+0.84%)
Apr 05, 2006 11.91 12.03 11.75 11.95 116,000 +0.00(+0.00%)
Apr 04, 2006 11.99 12.04 11.90 11.95 79,000 +0.01(+0.08%)
Apr 03, 2006 12.12 12.12 11.76 11.94 233,200 -0.17(-1.40%)
Mar 31, 2006 12.15 12.28 12.11 12.11 54,600 +0.06(+0.50%)
Mar 30, 2006 12.36 12.41 12.00 12.05 98,100 -0.36(-2.90%)
Mar 29, 2006 12.35 12.45 12.28 12.41 111,400 +0.16(+1.31%)
Mar 28, 2006 12.20 12.35 12.05 12.25 146,900 +0.11(+0.91%)
Mar 27, 2006 12.08 12.15 12.01 12.14 119,200 +0.11(+0.91%)
Mar 24, 2006 12.00 12.21 12.00 12.03 144,300 +0.03(+0.25%)
Mar 23, 2006 11.95 12.09 11.91 12.00 213,500 +0.25(+2.13%)
Mar 22, 2006 11.68 11.77 11.51 11.75 71,800 +0.05(+0.43%)
Mar 21, 2006 11.73 11.76 11.62 11.70 56,900 -0.02(-0.16%)
Mar 20, 2006 11.72 11.74 11.50 11.72 226,500 -0.03(-0.26%)
Mar 17, 2006 12.00 12.04 11.71 11.75 198,800 -0.22(-1.84%)
Mar 16, 2006 12.05 12.12 11.93 11.97 160,600 +0.02(+0.17%)
Mar 15, 2006 11.86 11.96 11.80 11.95 204,900 +0.19(+1.62%)
Mar 14, 2006 11.35 11.76 11.35 11.76 248,800 +0.49(+4.35%)
Mar 13, 2006 11.18 11.30 11.17 11.27 305,500 +0.03(+0.27%)
Mar 10, 2006 11.30 11.38 11.19 11.24 124,200 -0.05(-0.43%)
Mar 09, 2006 11.35 11.40 11.15 11.29 178,200 +0.04(+0.34%)
Mar 08, 2006 11.50 11.70 11.18 11.25 198,700 -0.15(-1.32%)
Mar 07, 2006 11.34 11.45 11.30 11.40 117,900 +0.03(+0.26%)
Mar 06, 2006 11.42 11.51 11.36 11.37 84,500 +0.01(+0.09%)
Mar 03, 2006 11.33 11.48 11.30 11.36 171,800 +0.01(+0.09%)
Mar 02, 2006 11.70 11.75 11.26 11.35 245,500 -0.36(-3.07%)
Mar 01, 2006 11.70 11.79 11.61 11.71 155,600 +0.01(+0.09%)
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%)
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.