Skip to main content

Diana Shipping Inc (NY: DSX )

3.590 +0.080 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.71 13.03 12.67 12.88 42,959 +0.25(+1.97%)
May 27, 2005 12.63 12.71 12.55 12.63 193,617 +0.00(+0.00%)
May 26, 2005 12.71 12.84 12.61 12.63 50,901 +0.00(+0.00%)
May 25, 2005 12.98 12.98 12.56 12.63 99,757 -0.22(-1.75%)
May 24, 2005 13.10 13.10 12.52 12.86 197,829 -0.23(-1.78%)
May 23, 2005 13.02 13.38 13.02 13.09 458,473 +0.17(+1.29%)
May 20, 2005 12.76 12.92 12.76 12.92 157,156 +0.28(+2.24%)
May 19, 2005 12.51 12.71 12.47 12.64 299,150 +0.20(+1.60%)
May 18, 2005 12.33 12.61 12.05 12.44 357,994 +0.19(+1.56%)
May 17, 2005 11.98 12.30 11.80 12.25 152,824 +0.35(+2.93%)
May 16, 2005 11.63 11.97 11.36 11.90 299,993 +0.30(+2.58%)
May 13, 2005 11.97 12.09 11.54 11.60 216,601 -0.37(-3.06%)
May 12, 2005 12.59 12.66 11.95 11.97 312,146 -0.47(-3.74%)
May 11, 2005 12.92 12.92 12.26 12.43 216,721 -0.53(-4.10%)
May 10, 2005 13.28 13.28 12.86 12.96 162,691 -0.25(-1.89%)
May 09, 2005 12.96 13.30 12.76 13.21 450,651 +0.34(+2.65%)
May 06, 2005 12.88 13.06 12.71 12.87 355,707 +0.28(+2.24%)
May 05, 2005 11.88 12.88 11.88 12.59 248,851 +0.77(+6.54%)
May 04, 2005 11.63 11.88 11.46 11.82 278,693 +0.14(+1.21%)
May 03, 2005 11.02 11.68 11.02 11.68 605,160 +0.74(+6.76%)
May 02, 2005 12.01 12.17 10.80 10.94 879,522 -0.91(-7.65%)
Apr 29, 2005 11.89 12.13 11.81 11.84 274,482 +0.03(+0.28%)
Apr 28, 2005 12.71 12.71 11.79 11.81 513,706 -1.06(-8.26%)
Apr 27, 2005 12.94 13.11 12.51 12.87 125,869 -0.23(-1.78%)
Apr 26, 2005 13.50 13.62 13.09 13.11 220,452 -0.16(-1.19%)
Apr 25, 2005 12.91 13.29 12.88 13.26 879,281 +0.42(+3.23%)
Apr 22, 2005 13.05 13.09 12.80 12.85 52,826 -0.12(-0.90%)
Apr 21, 2005 13.03 13.30 12.96 12.96 294,217 +0.08(+0.65%)
Apr 20, 2005 12.71 13.09 12.56 12.88 203,124 +0.00(+0.00%)
Apr 19, 2005 12.63 12.96 12.62 12.88 540,059 +0.29(+2.31%)
Apr 18, 2005 12.48 12.61 12.27 12.59 174,123 -0.04(-0.33%)
Apr 15, 2005 12.86 12.86 12.47 12.63 184,351 -0.30(-2.31%)
Apr 14, 2005 13.05 13.05 12.82 12.93 126,110 -0.15(-1.14%)
Apr 13, 2005 13.01 13.13 12.89 13.08 256,552 -0.05(-0.38%)
Apr 12, 2005 13.30 13.42 13.02 13.13 116,242 -0.08(-0.63%)
Apr 11, 2005 13.67 13.71 13.14 13.21 345,359 -0.42(-3.05%)
Apr 08, 2005 13.79 13.92 13.59 13.63 112,271 -0.17(-1.20%)
Apr 07, 2005 13.99 13.99 13.76 13.79 159,803 -0.13(-0.95%)
Apr 06, 2005 13.75 14.03 13.75 13.93 48,615 +0.07(+0.54%)
Apr 05, 2005 14.21 14.21 13.79 13.85 172,077 -0.27(-1.94%)
Apr 04, 2005 14.29 14.29 14.04 14.13 202,161 -0.05(-0.35%)
Apr 01, 2005 14.04 14.18 13.82 14.18 316,599 +0.43(+3.14%)
Mar 31, 2005 13.88 14.09 13.75 13.75 377,367 +0.03(+0.24%)
Mar 30, 2005 13.18 13.71 12.88 13.71 482,058 +0.72(+5.57%)
Mar 29, 2005 14.21 14.21 12.88 12.99 1,274,459 -1.24(-8.70%)
Mar 28, 2005 14.47 14.50 14.22 14.23 331,640 -0.20(-1.38%)
Mar 24, 2005 14.53 14.58 14.43 14.43 489,399 -0.05(-0.34%)
Mar 23, 2005 14.54 14.58 14.45 14.48 606,845 -0.07(-0.46%)
Mar 22, 2005 14.29 14.74 14.25 14.54 522,972 +0.20(+1.39%)
Mar 21, 2005 14.42 14.62 14.33 14.34 758,706 -0.03(-0.23%)
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.