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 (%)
Aug 31, 2007 26.73 26.90 26.15 26.55 760,900 +0.46(+1.76%)
Aug 30, 2007 25.69 26.55 25.25 26.09 850,100 +0.32(+1.24%)
Aug 29, 2007 24.66 25.77 24.66 25.77 842,800 +1.64(+6.80%)
Aug 28, 2007 25.22 25.22 24.01 24.13 594,300 -1.23(-4.85%)
Aug 27, 2007 25.60 25.95 25.25 25.36 504,800 -0.14(-0.55%)
Aug 24, 2007 25.45 25.60 24.89 25.50 441,200 +0.28(+1.11%)
Aug 23, 2007 25.94 26.24 24.53 25.22 751,400 -0.26(-1.02%)
Aug 22, 2007 24.01 25.55 24.00 25.48 1,212,700 +2.14(+9.17%)
Aug 21, 2007 23.25 23.75 23.00 23.34 637,500 +0.26(+1.13%)
Aug 20, 2007 23.40 23.75 22.76 23.08 827,100 +0.06(+0.26%)
Aug 17, 2007 23.26 23.68 22.25 23.02 1,357,031 +1.40(+6.48%)
Aug 16, 2007 21.90 22.14 19.50 21.62 3,119,800 -1.29(-5.63%)
Aug 15, 2007 23.89 24.64 22.84 22.91 1,063,700 -1.73(-7.02%)
Aug 14, 2007 25.69 25.80 24.60 24.64 920,300 -1.23(-4.75%)
Aug 13, 2007 25.50 26.25 25.30 25.87 837,300 +1.04(+4.19%)
Aug 10, 2007 25.07 25.07 23.12 24.83 1,725,400 -0.66(-2.59%)
Aug 09, 2007 27.72 27.72 25.24 25.49 1,323,700 -1.61(-5.94%)
Aug 08, 2007 26.75 27.94 26.75 27.10 1,293,900 +0.59(+2.23%)
Aug 07, 2007 25.20 26.75 25.15 26.51 1,337,900 +1.36(+5.41%)
Aug 06, 2007 26.21 26.75 23.01 25.15 2,585,900 -1.15(-4.37%)
Aug 03, 2007 26.60 27.06 26.30 26.30 938,100 -0.76(-2.82%)
Aug 02, 2007 27.64 27.85 25.77 27.06 1,222,900 +0.41(+1.54%)
Aug 01, 2007 28.40 28.40 26.00 26.65 1,522,700 -1.40(-4.99%)
Jul 31, 2007 27.96 28.99 27.57 28.05 1,392,225 +0.80(+2.94%)
Jul 30, 2007 26.19 27.26 26.19 27.25 1,066,400 +1.07(+4.09%)
Jul 27, 2007 25.93 26.79 25.55 26.18 1,148,000 +0.11(+0.42%)
Jul 26, 2007 26.34 27.08 25.10 26.07 1,991,300 -1.36(-4.96%)
Jul 25, 2007 28.99 29.25 26.01 27.43 1,913,000 -0.51(-1.83%)
Jul 24, 2007 29.26 29.45 27.52 27.94 1,605,700 -1.30(-4.45%)
Jul 23, 2007 29.03 29.68 28.90 29.24 1,745,400 +0.73(+2.56%)
Jul 20, 2007 28.82 29.48 28.03 28.51 1,553,250 -0.49(-1.69%)
Jul 19, 2007 27.82 29.37 26.75 29.00 3,281,200 +0.89(+3.17%)
Jul 18, 2007 26.80 28.75 26.52 28.11 2,195,000 +1.56(+5.88%)
Jul 17, 2007 26.10 27.07 25.45 26.55 1,908,900 +1.51(+6.03%)
Jul 16, 2007 26.24 26.29 24.86 25.04 1,470,900 -0.96(-3.69%)
Jul 13, 2007 25.75 26.25 25.60 26.00 846,700 +0.26(+1.01%)
Jul 12, 2007 25.81 25.84 25.20 25.74 1,084,100 +0.12(+0.47%)
Jul 11, 2007 24.90 25.71 24.90 25.62 1,235,500 +0.96(+3.89%)
Jul 10, 2007 24.33 24.80 23.69 24.66 1,170,700 +0.29(+1.19%)
Jul 09, 2007 23.50 24.50 23.43 24.37 1,517,900 +1.13(+4.86%)
Jul 06, 2007 23.38 23.45 22.90 23.24 712,800 -0.16(-0.68%)
Jul 05, 2007 23.00 23.43 22.90 23.40 630,400 +0.49(+2.14%)
Jul 03, 2007 22.65 23.00 22.50 22.91 393,300 +0.44(+1.96%)
Jul 02, 2007 22.50 22.79 22.44 22.47 438,500 +0.07(+0.31%)
Jun 29, 2007 22.21 22.82 22.10 22.40 598,900 +0.44(+2.00%)
Jun 28, 2007 21.65 22.08 21.65 21.96 475,100 +0.39(+1.81%)
Jun 27, 2007 21.51 21.64 20.92 21.57 599,900 +0.09(+0.42%)
Jun 26, 2007 21.99 22.27 21.33 21.48 543,200 -0.46(-2.10%)
Jun 25, 2007 21.95 22.23 21.75 21.94 732,400 +0.25(+1.15%)
Jun 22, 2007 21.26 21.97 21.26 21.69 613,000 +0.39(+1.83%)
Jun 21, 2007 21.07 21.31 20.90 21.30 807,700 +0.34(+1.62%)
Jun 20, 2007 20.90 21.31 20.89 20.96 844,600 +0.17(+0.82%)
Jun 19, 2007 21.04 21.05 20.75 20.79 588,900 -0.15(-0.72%)
Jun 18, 2007 21.05 21.18 20.80 20.94 573,200 -0.05(-0.24%)
Jun 15, 2007 20.92 21.10 20.76 20.99 553,600 +0.24(+1.16%)
Jun 14, 2007 21.00 21.10 20.70 20.75 510,700 -0.18(-0.86%)
Jun 13, 2007 20.37 20.97 20.37 20.93 623,500 +0.57(+2.80%)
Jun 12, 2007 20.78 20.83 20.13 20.36 782,300 -0.27(-1.31%)
Jun 11, 2007 21.85 21.85 20.53 20.63 1,343,550 -1.30(-5.93%)
Jun 08, 2007 21.01 21.99 21.23 21.93 811,700 +0.63(+2.96%)
Jun 07, 2007 22.30 22.27 21.07 21.30 958,500 -0.99(-4.44%)
Jun 06, 2007 22.68 22.71 22.14 22.29 685,900 -0.44(-1.94%)
Jun 05, 2007 22.96 22.99 22.67 22.73 366,700 -0.16(-0.70%)
Jun 04, 2007 22.79 23.04 22.40 22.89 931,470 -0.11(-0.48%)
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.