Diana Shipping Inc (NY: DSX )

5.490 USD +0.230 (+4.37%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 15.86 15.95 15.73 15.81 199,300 +0.02(+0.13%)
Dec 28, 2006 15.44 15.80 15.44 15.79 214,400 +0.34(+2.20%)
Dec 27, 2006 15.22 15.49 15.22 15.45 141,100 +0.22(+1.44%)
Dec 26, 2006 15.26 15.32 15.22 15.23 95,500 -0.01(-0.07%)
Dec 22, 2006 15.10 15.26 15.03 15.24 110,900 +0.25(+1.67%)
Dec 21, 2006 14.93 15.01 14.89 14.99 148,000 +0.03(+0.20%)
Dec 20, 2006 14.90 15.01 14.86 14.96 132,500 +0.11(+0.74%)
Dec 19, 2006 14.74 14.99 14.74 14.85 166,100 +0.10(+0.68%)
Dec 18, 2006 15.10 15.16 14.74 14.75 170,200 -0.25(-1.67%)
Dec 15, 2006 14.95 15.08 14.94 15.00 125,800 +0.11(+0.74%)
Dec 14, 2006 14.98 14.98 14.84 14.89 182,800 -0.11(-0.73%)
Dec 13, 2006 14.97 15.04 14.74 15.00 326,000 -0.05(-0.33%)
Dec 12, 2006 15.36 15.45 15.02 15.05 234,800 -0.27(-1.76%)
Dec 11, 2006 15.42 15.45 15.31 15.32 125,900 -0.16(-1.03%)
Dec 08, 2006 15.58 15.58 15.40 15.48 96,800 -0.08(-0.51%)
Dec 07, 2006 15.38 15.65 15.38 15.56 153,900 +0.10(+0.65%)
Dec 06, 2006 15.66 15.76 15.46 15.46 162,700 -0.15(-0.96%)
Dec 05, 2006 15.65 15.68 15.55 15.61 112,900 +0.03(+0.19%)
Dec 04, 2006 15.54 15.64 15.42 15.58 205,000 +0.12(+0.78%)
Dec 01, 2006 15.35 15.49 15.26 15.46 175,500 +0.10(+0.65%)
Nov 30, 2006 15.39 15.39 15.20 15.36 125,400 +0.08(+0.52%)
Nov 29, 2006 15.20 15.45 15.17 15.28 226,100 +0.20(+1.33%)
Nov 28, 2006 14.99 15.09 14.73 15.08 179,400 +0.15(+1.00%)
Nov 27, 2006 15.05 15.05 14.85 14.93 220,700 +0.08(+0.54%)
Nov 24, 2006 14.85 14.85 14.75 14.85 95,000 -0.01(-0.07%)
Nov 22, 2006 14.79 14.90 14.71 14.86 234,800 +0.06(+0.41%)
Nov 21, 2006 14.90 14.95 14.75 14.80 308,700 -0.16(-1.07%)
Nov 20, 2006 15.03 15.04 14.65 14.96 317,800 -0.47(-3.05%)
Nov 17, 2006 15.64 15.64 15.35 15.43 420,400 -0.16(-1.03%)
Nov 16, 2006 15.79 15.79 15.54 15.59 318,800 -0.16(-1.02%)
Nov 15, 2006 15.90 15.93 15.67 15.75 269,000 -0.08(-0.51%)
Nov 14, 2006 15.93 15.93 15.64 15.83 236,800 +0.00(+0.00%)
Nov 13, 2006 15.70 15.90 15.53 15.83 267,000 +0.23(+1.47%)
Nov 10, 2006 15.36 15.63 15.30 15.60 221,500 +0.22(+1.43%)
Nov 09, 2006 15.24 15.58 15.16 15.38 291,400 +0.18(+1.18%)
Nov 08, 2006 15.28 15.28 14.75 15.20 458,600 -0.14(-0.91%)
Nov 07, 2006 15.34 15.48 15.25 15.34 308,500 +0.33(+2.20%)
Nov 06, 2006 15.00 15.23 14.94 15.01 227,100 +0.12(+0.81%)
Nov 03, 2006 14.89 15.10 14.80 14.89 221,300 +0.04(+0.27%)
Nov 02, 2006 15.00 15.08 14.77 14.85 217,100 -0.13(-0.87%)
Nov 01, 2006 15.09 15.10 14.96 14.98 435,200 +0.03(+0.20%)
Oct 31, 2006 14.96 15.10 14.84 14.95 371,400 +0.00(+0.00%)
Oct 30, 2006 14.88 14.95 14.69 14.95 244,200 +0.24(+1.63%)
Oct 27, 2006 14.67 14.78 14.65 14.71 201,600 +0.14(+0.96%)
Oct 26, 2006 14.52 14.68 14.50 14.57 203,900 +0.07(+0.48%)
Oct 25, 2006 14.30 14.53 14.20 14.50 305,100 +0.18(+1.26%)
Oct 24, 2006 14.11 14.35 14.10 14.32 374,300 +0.26(+1.85%)
Oct 23, 2006 13.73 14.06 13.73 14.06 273,200 +0.27(+1.96%)
Oct 20, 2006 13.92 14.01 13.72 13.79 271,400 -0.12(-0.86%)
Oct 19, 2006 13.99 13.99 13.90 13.91 175,800 -0.08(-0.57%)
Oct 18, 2006 14.03 14.11 13.82 13.99 337,400 -0.04(-0.29%)
Oct 17, 2006 13.99 14.10 13.91 14.03 291,600 +0.06(+0.43%)
Oct 16, 2006 13.85 14.00 13.82 13.97 195,800 +0.12(+0.87%)
Oct 13, 2006 13.80 14.00 13.80 13.85 186,800 +0.15(+1.09%)
Oct 12, 2006 13.62 13.77 13.56 13.70 206,100 +0.08(+0.59%)
Oct 11, 2006 13.94 13.94 13.53 13.62 194,500 -0.32(-2.30%)
Oct 10, 2006 14.10 14.20 13.94 13.94 176,600 -0.13(-0.92%)
Oct 09, 2006 14.08 14.14 13.86 14.07 167,400 +0.07(+0.50%)
Oct 06, 2006 13.93 14.07 13.75 14.00 231,300 +0.10(+0.72%)
Oct 05, 2006 13.58 13.96 13.58 13.90 351,100 +0.46(+3.42%)
Oct 04, 2006 13.26 13.44 13.09 13.44 197,900 +0.20(+1.51%)
Oct 03, 2006 13.47 13.47 13.15 13.24 177,500 -0.05(-0.38%)
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.