Diana Shipping Inc (NY: DSX )

3.600 USD +0.180 (+5.26%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 23.00 23.15 22.56 23.00 1,064,200 +0.21(+0.92%)
May 31, 2007 22.30 22.82 22.25 22.79 741,700 +0.51(+2.29%)
May 30, 2007 21.45 22.33 21.26 22.28 723,900 +0.57(+2.63%)
May 29, 2007 21.80 21.80 21.42 21.71 531,055 +0.64(+3.04%)
May 25, 2007 21.65 21.13 20.73 21.07 679,100 +0.45(+2.18%)
May 24, 2007 21.75 21.75 20.44 20.62 1,035,200 -0.92(-4.27%)
May 23, 2007 22.29 22.29 21.49 21.54 490,900 -0.43(-1.96%)
May 22, 2007 21.97 22.38 21.88 21.97 435,468 +0.16(+0.73%)
May 21, 2007 21.40 21.95 21.25 21.81 775,000 +0.68(+3.22%)
May 18, 2007 22.00 22.21 20.87 21.13 1,480,570 -1.07(-4.82%)
May 17, 2007 22.51 22.53 22.10 22.20 476,800 -0.33(-1.46%)
May 16, 2007 22.50 22.61 21.74 22.53 730,700 +0.03(+0.13%)
May 15, 2007 22.44 22.80 22.35 22.50 514,300 +0.05(+0.22%)
May 14, 2007 23.07 23.07 22.17 22.45 757,936 -0.55(-2.39%)
May 11, 2007 22.75 23.08 22.70 23.00 898,400 +0.50(+2.22%)
May 10, 2007 22.71 23.14 22.10 22.50 1,217,350 +0.08(+0.36%)
May 09, 2007 22.35 22.42 21.79 22.42 1,256,300 +0.50(+2.28%)
May 08, 2007 21.79 22.07 21.48 21.92 1,029,600 +0.44(+2.05%)
May 07, 2007 20.99 21.78 20.85 21.48 1,499,568 +0.74(+3.57%)
May 04, 2007 20.98 21.56 20.63 20.74 686,650 +0.25(+1.22%)
May 03, 2007 20.55 20.79 20.11 20.49 714,600 +0.54(+2.71%)
May 02, 2007 19.70 20.15 19.58 19.95 754,321 -0.04(-0.20%)
May 01, 2007 20.49 20.50 18.82 19.99 848,218 -0.26(-1.28%)
Apr 30, 2007 20.66 20.75 20.14 20.25 775,500 -0.24(-1.17%)
Apr 27, 2007 20.59 20.59 20.26 20.49 342,600 +0.05(+0.24%)
Apr 26, 2007 20.10 20.50 20.05 20.44 473,400 +0.27(+1.34%)
Apr 25, 2007 20.03 20.26 19.83 20.17 643,300 +0.29(+1.46%)
Apr 24, 2007 20.08 20.08 19.80 19.88 483,900 +0.01(+0.05%)
Apr 23, 2007 19.90 20.00 19.80 19.87 448,500 +0.10(+0.51%)
Apr 20, 2007 19.28 19.77 19.26 19.77 534,500 +0.49(+2.54%)
Apr 19, 2007 19.20 19.38 19.15 19.28 375,200 +0.01(+0.05%)
Apr 18, 2007 19.02 19.45 19.02 19.27 638,000 +0.27(+1.42%)
Apr 17, 2007 19.00 19.07 18.88 19.00 350,100 +0.03(+0.16%)
Apr 16, 2007 18.00 19.09 18.00 18.97 607,000 +0.15(+0.80%)
Apr 13, 2007 18.48 18.89 18.20 18.82 573,800 +0.34(+1.84%)
Apr 12, 2007 18.21 18.55 17.89 18.48 635,200 +0.39(+2.16%)
Apr 11, 2007 18.27 18.40 17.86 18.09 459,000 -0.17(-0.93%)
Apr 10, 2007 18.40 18.52 18.12 18.26 463,900 -0.13(-0.71%)
Apr 09, 2007 18.50 18.65 18.38 18.39 617,000 +0.03(+0.16%)
Apr 05, 2007 18.02 18.40 18.01 18.36 494,000 +0.32(+1.77%)
Apr 04, 2007 18.05 18.20 17.56 18.04 657,300 -0.10(-0.55%)
Apr 03, 2007 18.08 18.19 18.00 18.14 876,200 +0.19(+1.06%)
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.