Diana Shipping Inc (NY: DSX )

4.050 USD +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.30 17.87 17.30 17.61 1,974,683 +0.37(+2.15%)
Mar 29, 2007 17.38 17.65 17.02 17.24 9,015,400 -0.82(-4.54%)
Mar 28, 2007 18.75 18.76 18.05 18.06 1,560,700 -0.69(-3.68%)
Mar 27, 2007 19.18 19.18 18.70 18.75 629,600 -0.43(-2.24%)
Mar 26, 2007 19.68 19.68 19.09 19.18 395,800 -0.29(-1.49%)
Mar 23, 2007 19.88 19.89 19.37 19.47 400,000 -0.27(-1.37%)
Mar 22, 2007 19.28 19.74 19.20 19.74 551,100 +0.59(+3.08%)
Mar 21, 2007 18.98 19.30 18.55 19.15 790,700 +0.23(+1.22%)
Mar 20, 2007 18.45 19.10 18.45 18.92 492,600 +0.50(+2.71%)
Mar 19, 2007 19.07 19.07 18.10 18.42 818,800 -0.65(-3.41%)
Mar 16, 2007 19.04 19.14 18.94 19.07 207,100 +0.20(+1.06%)
Mar 15, 2007 19.02 19.24 18.82 18.87 305,400 -0.06(-0.32%)
Mar 14, 2007 18.75 18.94 18.48 18.93 438,800 -0.08(-0.42%)
Mar 13, 2007 19.33 19.39 19.00 19.01 409,400 -0.32(-1.66%)
Mar 12, 2007 19.18 19.38 19.07 19.33 350,400 +0.35(+1.84%)
Mar 09, 2007 19.39 19.63 18.92 18.98 592,300 -0.20(-1.04%)
Mar 08, 2007 18.51 19.25 18.51 19.18 729,100 +0.73(+3.96%)
Mar 07, 2007 18.50 18.59 18.35 18.45 414,000 +0.02(+0.11%)
Mar 06, 2007 18.35 18.84 18.14 18.43 678,500 +0.51(+2.85%)
Mar 05, 2007 18.06 18.20 17.70 17.92 604,700 -0.71(-3.81%)
Mar 02, 2007 18.78 19.25 18.56 18.63 742,500 -0.32(-1.69%)
Mar 01, 2007 18.75 19.24 17.00 18.95 1,169,713 -0.17(-0.89%)
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%)
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.