Diana Shipping Inc (NY: DSX )

3.940 USD -0.080 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.00 14.08 13.90 14.01 80,200 +0.04(+0.29%)
Aug 30, 2005 14.10 14.16 13.82 13.97 41,200 -0.03(-0.21%)
Aug 29, 2005 13.89 14.08 13.50 14.00 123,600 +0.14(+1.01%)
Aug 26, 2005 14.08 14.08 13.82 13.86 66,100 -0.16(-1.14%)
Aug 25, 2005 14.10 14.15 13.82 14.02 45,600 -0.15(-1.06%)
Aug 24, 2005 14.27 14.41 14.10 14.17 81,300 -0.10(-0.70%)
Aug 23, 2005 14.46 14.46 14.20 14.27 66,700 -0.14(-0.97%)
Aug 22, 2005 14.47 14.47 14.30 14.41 32,300 +0.01(+0.07%)
Aug 19, 2005 14.35 14.47 14.30 14.40 87,800 +0.15(+1.05%)
Aug 18, 2005 14.44 14.45 14.05 14.25 166,600 -0.15(-1.04%)
Aug 17, 2005 14.26 14.45 14.20 14.40 135,700 +0.24(+1.69%)
Aug 16, 2005 14.11 14.20 14.09 14.16 33,800 +0.05(+0.35%)
Aug 15, 2005 14.30 14.33 14.02 14.11 67,400 -0.19(-1.33%)
Aug 12, 2005 14.40 14.40 14.01 14.30 93,100 -0.34(-2.32%)
Aug 11, 2005 14.69 14.83 14.55 14.64 200,200 +0.09(+0.62%)
Aug 10, 2005 14.34 14.65 14.33 14.55 181,100 +0.27(+1.89%)
Aug 09, 2005 14.38 14.51 14.28 14.28 111,700 -0.09(-0.63%)
Aug 08, 2005 14.20 14.55 14.17 14.37 225,000 +0.36(+2.57%)
Aug 05, 2005 14.00 14.10 13.85 14.01 218,000 +0.21(+1.52%)
Aug 04, 2005 13.78 13.95 13.30 13.80 337,100 +0.40(+2.99%)
Aug 03, 2005 12.61 13.44 12.60 13.40 597,200 +0.80(+6.35%)
Aug 02, 2005 13.03 13.20 12.60 12.60 894,500 +0.14(+1.12%)
Aug 01, 2005 12.90 12.91 12.32 12.46 453,900 -0.53(-4.08%)
Jul 29, 2005 12.86 13.20 12.80 12.99 244,500 +0.11(+0.85%)
Jul 28, 2005 13.03 13.03 12.75 12.88 284,800 -0.30(-2.28%)
Jul 27, 2005 13.60 13.60 13.00 13.18 350,000 -0.42(-3.09%)
Jul 26, 2005 13.25 13.60 13.25 13.60 547,700 +0.36(+2.72%)
Jul 25, 2005 13.78 13.79 13.19 13.24 318,600 -0.53(-3.85%)
Jul 22, 2005 14.23 14.30 13.77 13.77 286,100 -0.48(-3.37%)
Jul 21, 2005 14.14 14.45 14.14 14.25 80,500 +0.09(+0.64%)
Jul 20, 2005 14.26 14.26 14.08 14.16 188,300 +0.05(+0.35%)
Jul 19, 2005 14.20 14.24 14.00 14.11 360,200 +0.11(+0.79%)
Jul 18, 2005 13.80 14.05 13.80 14.00 185,000 +0.05(+0.36%)
Jul 15, 2005 14.05 14.06 13.86 13.95 121,800 -0.10(-0.71%)
Jul 14, 2005 13.95 14.05 13.90 14.05 319,600 +0.13(+0.93%)
Jul 13, 2005 13.97 14.08 13.90 13.92 154,500 +0.02(+0.14%)
Jul 12, 2005 13.95 14.05 13.78 13.90 233,600 -0.10(-0.71%)
Jul 11, 2005 14.45 14.45 13.96 14.00 222,100 -0.50(-3.45%)
Jul 08, 2005 14.50 14.65 14.50 14.50 138,100 -0.02(-0.14%)
Jul 07, 2005 14.60 14.63 14.50 14.52 133,500 -0.08(-0.55%)
Jul 06, 2005 14.59 14.70 14.53 14.60 177,600 +0.01(+0.07%)
Jul 05, 2005 14.50 14.75 14.40 14.59 243,100 +0.24(+1.67%)
Jul 01, 2005 14.54 14.68 14.29 14.35 290,300 -0.29(-1.98%)
Jun 30, 2005 14.60 14.65 14.55 14.64 103,500 +0.04(+0.27%)
Jun 29, 2005 14.63 14.78 14.59 14.60 125,800 -0.01(-0.07%)
Jun 28, 2005 14.70 14.78 14.60 14.61 120,400 -0.17(-1.15%)
Jun 27, 2005 14.50 14.83 14.50 14.78 187,400 +0.23(+1.58%)
Jun 24, 2005 15.05 15.10 14.26 14.55 145,600 -0.45(-3.00%)
Jun 23, 2005 15.62 15.62 14.95 15.00 321,700 -0.50(-3.23%)
Jun 22, 2005 14.97 15.50 14.78 15.50 176,000 +0.75(+5.08%)
Jun 21, 2005 14.60 14.92 14.60 14.75 83,300 +0.09(+0.61%)
Jun 20, 2005 14.95 14.95 14.58 14.66 66,600 -0.36(-2.40%)
Jun 17, 2005 15.14 15.20 14.81 15.02 75,600 -0.03(-0.20%)
Jun 16, 2005 14.68 15.08 14.54 15.05 211,400 +0.47(+3.22%)
Jun 15, 2005 14.55 14.70 14.40 14.58 169,200 +0.03(+0.21%)
Jun 14, 2005 14.50 14.70 14.40 14.55 254,800 +0.04(+0.28%)
Jun 13, 2005 14.90 14.90 14.28 14.51 152,100 -0.39(-2.62%)
Jun 10, 2005 14.83 15.00 14.83 14.90 35,300 +0.01(+0.07%)
Jun 09, 2005 14.86 14.99 14.81 14.89 29,000 +0.08(+0.54%)
Jun 08, 2005 15.42 15.42 14.80 14.81 116,700 -0.74(-4.76%)
Jun 07, 2005 15.71 15.85 15.50 15.55 33,100 -0.05(-0.32%)
Jun 06, 2005 15.60 15.65 15.51 15.60 50,900 +0.15(+0.97%)
Jun 03, 2005 15.70 15.70 15.20 15.45 100,200 -0.13(-0.83%)
Jun 02, 2005 15.61 15.65 15.40 15.58 58,400 -0.03(-0.19%)
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.