Diana Shipping Inc (NY: DSX )

5.020 USD -0.110 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.45 16.60 16.32 16.50 175,900 +0.11(+0.67%)
Sep 29, 2005 16.20 16.74 16.20 16.39 200,000 +0.32(+1.99%)
Sep 28, 2005 16.24 16.28 16.06 16.07 141,700 -0.17(-1.05%)
Sep 27, 2005 16.57 16.59 16.06 16.24 291,200 -0.36(-2.17%)
Sep 26, 2005 16.70 16.75 16.40 16.60 236,300 -0.05(-0.30%)
Sep 23, 2005 16.65 16.90 16.53 16.65 199,800 -0.13(-0.77%)
Sep 22, 2005 16.60 16.90 16.43 16.78 292,400 +0.28(+1.70%)
Sep 21, 2005 16.50 16.54 16.30 16.50 347,400 +0.05(+0.30%)
Sep 20, 2005 16.50 16.50 15.94 16.45 573,700 +0.55(+3.46%)
Sep 19, 2005 16.50 16.50 15.76 15.90 887,800 +0.97(+6.50%)
Sep 16, 2005 15.00 15.09 14.85 14.93 199,400 -0.03(-0.20%)
Sep 15, 2005 15.05 15.05 14.90 14.96 32,000 -0.04(-0.27%)
Sep 14, 2005 15.10 15.15 15.00 15.00 67,100 -0.16(-1.06%)
Sep 13, 2005 15.30 15.49 15.10 15.16 84,300 -0.06(-0.39%)
Sep 12, 2005 15.30 15.48 15.20 15.22 93,500 +0.01(+0.07%)
Sep 09, 2005 15.15 15.25 15.07 15.21 63,000 +0.13(+0.86%)
Sep 08, 2005 15.05 15.19 15.02 15.08 102,500 +0.08(+0.53%)
Sep 07, 2005 14.82 15.10 14.78 15.00 88,200 +0.13(+0.87%)
Sep 06, 2005 14.85 15.20 14.82 14.87 243,800 +0.22(+1.50%)
Sep 02, 2005 14.73 14.75 14.60 14.65 60,800 +0.15(+1.03%)
Sep 01, 2005 14.11 14.50 14.11 14.50 90,100 +0.49(+3.50%)
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%)
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.