Diana Shipping Inc (NY: DSX )

3.560 USD -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 17.70 17.97 17.51 17.95 1,042,300 +0.34(+1.93%)
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%)
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.