Diana Shipping Inc (NY: DSX )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.29 15.68 15.25 15.50 35,700 +0.30(+1.97%)
May 27, 2005 15.20 15.30 15.10 15.20 160,900 +0.00(+0.00%)
May 26, 2005 15.30 15.45 15.18 15.20 42,300 +0.00(+0.00%)
May 25, 2005 15.62 15.62 15.12 15.20 82,900 -0.27(-1.75%)
May 24, 2005 15.76 15.76 15.06 15.47 164,400 -0.28(-1.78%)
May 23, 2005 15.67 16.10 15.67 15.75 381,000 +0.20(+1.29%)
May 20, 2005 15.35 15.55 15.35 15.55 130,600 +0.34(+2.24%)
May 19, 2005 15.05 15.30 15.00 15.21 248,600 +0.24(+1.60%)
May 18, 2005 14.84 15.18 14.50 14.97 297,500 +0.23(+1.56%)
May 17, 2005 14.42 14.80 14.20 14.74 127,000 +0.42(+2.93%)
May 16, 2005 13.99 14.40 13.67 14.32 249,300 +0.36(+2.58%)
May 13, 2005 14.40 14.55 13.89 13.96 180,000 -0.44(-3.06%)
May 12, 2005 15.15 15.24 14.38 14.40 259,400 -0.56(-3.74%)
May 11, 2005 15.55 15.55 14.75 14.96 180,100 -0.64(-4.10%)
May 10, 2005 15.98 15.98 15.48 15.60 135,200 -0.30(-1.89%)
May 09, 2005 15.60 16.00 15.36 15.90 374,500 +0.41(+2.65%)
May 06, 2005 15.50 15.71 15.30 15.49 295,600 +0.34(+2.24%)
May 05, 2005 14.30 15.50 14.30 15.15 206,800 +0.93(+6.54%)
May 04, 2005 14.00 14.29 13.79 14.22 231,600 +0.17(+1.21%)
May 03, 2005 13.26 14.05 13.26 14.05 502,900 +0.89(+6.76%)
May 02, 2005 14.45 14.64 13.00 13.16 730,900 -1.09(-7.65%)
Apr 29, 2005 14.31 14.60 14.21 14.25 228,100 +0.04(+0.28%)
Apr 28, 2005 15.30 15.30 14.19 14.21 426,900 -1.28(-8.26%)
Apr 27, 2005 15.57 15.77 15.05 15.49 104,600 -0.28(-1.78%)
Apr 26, 2005 16.25 16.39 15.75 15.77 183,200 -0.19(-1.19%)
Apr 25, 2005 15.53 15.99 15.50 15.96 730,700 +0.50(+3.23%)
Apr 22, 2005 15.70 15.75 15.40 15.46 43,900 -0.14(-0.90%)
Apr 21, 2005 15.68 16.00 15.59 15.60 244,500 +0.10(+0.65%)
Apr 20, 2005 15.30 15.75 15.12 15.50 168,800 +0.00(+0.00%)
Apr 19, 2005 15.20 15.60 15.19 15.50 448,800 +0.35(+2.31%)
Apr 18, 2005 15.02 15.17 14.76 15.15 144,700 -0.05(-0.33%)
Apr 15, 2005 15.48 15.48 15.00 15.20 153,200 -0.36(-2.31%)
Apr 14, 2005 15.70 15.70 15.42 15.56 104,800 -0.18(-1.14%)
Apr 13, 2005 15.65 15.80 15.51 15.74 213,200 -0.06(-0.38%)
Apr 12, 2005 16.00 16.15 15.67 15.80 96,600 -0.10(-0.63%)
Apr 11, 2005 16.45 16.50 15.81 15.90 287,000 -0.50(-3.05%)
Apr 08, 2005 16.60 16.75 16.35 16.40 93,300 -0.20(-1.20%)
Apr 07, 2005 16.84 16.84 16.56 16.60 132,800 -0.16(-0.95%)
Apr 06, 2005 16.55 16.88 16.54 16.76 40,400 +0.09(+0.54%)
Apr 05, 2005 17.10 17.10 16.60 16.67 143,000 -0.33(-1.94%)
Apr 04, 2005 17.20 17.20 16.90 17.00 168,000 -0.06(-0.35%)
Apr 01, 2005 16.90 17.06 16.63 17.06 263,100 +0.52(+3.14%)
Mar 31, 2005 16.70 16.95 16.54 16.54 313,600 +0.04(+0.24%)
Mar 30, 2005 15.86 16.50 15.50 16.50 400,600 +0.87(+5.57%)
Mar 29, 2005 17.10 17.10 15.50 15.63 1,059,100 -1.49(-8.70%)
Mar 28, 2005 17.41 17.45 17.11 17.12 275,600 -0.24(-1.38%)
Mar 24, 2005 17.49 17.55 17.36 17.36 406,700 -0.06(-0.34%)
Mar 23, 2005 17.50 17.54 17.39 17.42 504,300 -0.08(-0.46%)
Mar 22, 2005 17.20 17.74 17.15 17.50 434,600 +0.24(+1.39%)
Mar 21, 2005 17.35 17.59 17.24 17.26 630,500 -0.04(-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.