Diana Shipping Inc (NY: DSX )

4.050 USD +0.070 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.48 32.95 31.01 31.46 1,216,318 -0.99(-3.05%)
Dec 28, 2007 32.50 33.14 31.30 32.45 2,153,369 +0.43(+1.34%)
Dec 27, 2007 29.51 32.80 29.50 32.02 2,518,916 +2.10(+7.02%)
Dec 26, 2007 29.73 30.00 28.80 29.92 1,214,573 +0.29(+0.98%)
Dec 24, 2007 29.14 30.05 29.14 29.63 729,522 +0.62(+2.14%)
Dec 21, 2007 28.80 29.30 28.00 29.01 1,573,979 +0.83(+2.95%)
Dec 20, 2007 29.02 29.20 27.85 28.18 1,664,907 -0.66(-2.29%)
Dec 19, 2007 29.38 29.45 28.50 28.84 1,310,849 -0.61(-2.07%)
Dec 18, 2007 29.90 30.24 28.50 29.45 2,102,431 +0.16(+0.55%)
Dec 17, 2007 30.51 30.54 28.77 29.29 2,701,393 -1.67(-5.39%)
Dec 14, 2007 30.66 31.70 30.15 30.96 1,483,082 -0.19(-0.61%)
Dec 13, 2007 31.58 31.70 30.41 31.15 1,646,908 -0.95(-2.96%)
Dec 12, 2007 33.03 33.42 31.40 32.10 2,046,266 +0.08(+0.26%)
Dec 11, 2007 34.06 34.50 31.71 32.02 2,191,716 -1.99(-5.86%)
Dec 10, 2007 35.67 35.67 33.94 34.01 2,124,461 -0.64(-1.85%)
Dec 07, 2007 33.06 35.50 33.06 34.65 2,387,713 +1.60(+4.84%)
Dec 06, 2007 32.60 33.26 31.90 33.05 1,278,065 +0.92(+2.86%)
Dec 05, 2007 33.30 33.55 31.95 32.13 1,603,288 +0.16(+0.50%)
Dec 04, 2007 31.65 33.25 31.65 31.97 2,099,813 -1.49(-4.45%)
Dec 03, 2007 34.68 35.00 33.35 33.46 1,689,487 -1.95(-5.51%)
Nov 30, 2007 35.90 36.59 34.65 35.41 3,621,744 +1.52(+4.49%)
Nov 29, 2007 31.70 34.46 31.70 33.89 3,196,440 +2.19(+6.91%)
Nov 28, 2007 29.41 32.38 28.50 31.70 3,770,186 +2.83(+9.80%)
Nov 27, 2007 28.23 29.60 27.02 28.87 3,245,035 +0.87(+3.11%)
Nov 26, 2007 29.52 30.20 27.90 28.00 2,427,619 -0.80(-2.78%)
Nov 23, 2007 28.55 29.10 28.20 28.80 940,474 +0.86(+3.08%)
Nov 21, 2007 27.95 28.77 26.80 27.94 3,566,560 -0.89(-3.09%)
Nov 20, 2007 31.50 31.50 27.95 28.83 3,740,298 -1.36(-4.50%)
Nov 19, 2007 30.75 31.40 29.75 30.19 2,385,572 -0.46(-1.50%)
Nov 16, 2007 32.04 32.04 30.31 30.65 2,686,680 -0.08(-0.26%)
Nov 15, 2007 31.00 32.40 29.64 30.73 3,649,569 -0.77(-2.44%)
Nov 14, 2007 36.75 36.99 31.11 31.50 6,001,304 -1.75(-5.26%)
Nov 13, 2007 29.51 33.27 29.51 33.25 5,119,409 +5.21(+18.58%)
Nov 12, 2007 31.17 31.98 27.79 28.04 3,887,773 -3.13(-10.04%)
Nov 09, 2007 31.00 32.15 30.22 31.17 3,685,194 -1.65(-5.03%)
Nov 08, 2007 34.10 36.00 30.02 32.82 6,970,169 -1.58(-4.59%)
Nov 07, 2007 38.00 38.85 33.99 34.40 5,480,849 -3.71(-9.73%)
Nov 06, 2007 39.35 40.29 36.50 38.11 5,066,480 -0.81(-2.08%)
Nov 05, 2007 39.87 41.50 35.85 38.92 7,391,897 -4.00(-9.32%)
Nov 02, 2007 44.00 44.30 42.11 42.92 3,291,046 +0.23(+0.54%)
Nov 01, 2007 41.58 44.45 40.50 42.69 5,118,159 -0.11(-0.26%)
Oct 31, 2007 41.80 43.00 41.00 42.80 7,691,792 +3.55(+9.04%)
Oct 30, 2007 44.48 44.74 38.54 39.25 8,317,771 -5.57(-12.43%)
Oct 29, 2007 43.17 45.15 42.90 44.82 4,358,395 +2.70(+6.41%)
Oct 26, 2007 41.01 42.31 40.50 42.12 3,133,587 +2.21(+5.54%)
Oct 25, 2007 40.00 40.00 38.68 39.91 2,254,300 +0.53(+1.35%)
Oct 24, 2007 39.00 40.77 37.95 39.38 4,020,681 -0.48(-1.20%)
Oct 23, 2007 37.41 39.96 37.27 39.86 3,491,949 +3.34(+9.15%)
Oct 22, 2007 36.00 37.00 34.17 36.52 4,416,800 -0.90(-2.41%)
Oct 19, 2007 38.92 39.36 36.50 37.42 6,607,321 -0.76(-1.99%)
Oct 18, 2007 35.80 38.20 34.93 38.18 5,990,887 +3.72(+10.80%)
Oct 17, 2007 34.87 34.99 33.74 34.46 2,057,644 +0.93(+2.77%)
Oct 16, 2007 34.40 34.95 32.83 33.53 2,882,037 -0.22(-0.65%)
Oct 15, 2007 33.12 34.48 32.89 33.75 2,421,742 +0.75(+2.27%)
Oct 12, 2007 33.17 33.75 31.80 33.00 2,608,299 +0.45(+1.38%)
Oct 11, 2007 36.06 36.06 31.16 32.55 3,823,625 -1.99(-5.76%)
Oct 10, 2007 33.21 34.65 33.21 34.54 3,745,717 +1.73(+5.27%)
Oct 09, 2007 31.99 32.88 31.82 32.81 2,177,700 +1.29(+4.09%)
Oct 08, 2007 30.92 31.98 30.75 31.52 1,398,175 +0.72(+2.34%)
Oct 05, 2007 31.22 31.43 30.57 30.80 1,522,100 +0.38(+1.25%)
Oct 04, 2007 30.26 30.85 28.81 30.42 1,582,900 +0.74(+2.49%)
Oct 03, 2007 30.60 30.96 29.50 29.68 1,951,780 -1.12(-3.64%)
Oct 02, 2007 30.99 31.96 29.82 30.80 3,283,293 +0.24(+0.79%)
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.