Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.70 19.98 18.81 19.08 2,005,689 -0.60(-3.05%)
Dec 28, 2007 19.71 20.10 18.98 19.68 3,550,871 +0.26(+1.34%)
Dec 27, 2007 17.90 19.89 17.89 19.42 4,153,652 +1.27(+7.02%)
Dec 26, 2007 18.03 18.19 17.47 18.14 2,002,811 +0.18(+0.98%)
Dec 24, 2007 17.67 18.22 17.67 17.97 1,202,970 +0.38(+2.14%)
Dec 21, 2007 17.47 17.77 16.98 17.59 2,595,466 +0.50(+2.95%)
Dec 20, 2007 17.60 17.71 16.89 17.09 2,745,405 -0.40(-2.29%)
Dec 19, 2007 17.82 17.86 17.28 17.49 2,161,569 -0.37(-2.07%)
Dec 18, 2007 18.13 18.34 17.28 17.86 3,466,875 +0.10(+0.55%)
Dec 17, 2007 18.50 18.52 17.45 17.76 4,454,554 -1.01(-5.39%)
Dec 14, 2007 18.59 19.22 18.28 18.78 2,445,578 -0.12(-0.61%)
Dec 13, 2007 19.15 19.22 18.44 18.89 2,715,725 -0.58(-2.96%)
Dec 12, 2007 20.03 20.27 19.04 19.47 3,374,260 +0.05(+0.26%)
Dec 11, 2007 20.66 20.92 19.23 19.42 3,614,105 -1.21(-5.86%)
Dec 10, 2007 21.63 21.63 20.58 20.62 3,503,202 -0.39(-1.85%)
Dec 07, 2007 20.05 21.53 20.05 21.01 3,937,301 +0.97(+4.84%)
Dec 06, 2007 19.77 20.17 19.35 20.04 2,107,509 +0.56(+2.86%)
Dec 05, 2007 20.19 20.35 19.38 19.48 2,643,796 +0.10(+0.50%)
Dec 04, 2007 19.19 20.16 19.19 19.39 3,462,558 -0.90(-4.45%)
Dec 03, 2007 21.03 21.23 20.22 20.29 2,785,937 -1.18(-5.51%)
Nov 30, 2007 21.77 22.19 21.01 21.47 5,972,199 +0.92(+4.49%)
Nov 29, 2007 19.22 20.90 19.22 20.55 5,270,879 +1.33(+6.91%)
Nov 28, 2007 17.84 19.64 17.28 19.22 6,216,977 +1.72(+9.80%)
Nov 27, 2007 17.12 17.95 16.39 17.51 5,351,011 +0.53(+3.11%)
Nov 26, 2007 17.90 18.31 16.92 16.98 4,003,105 -0.49(-2.78%)
Nov 23, 2007 17.31 17.65 17.10 17.47 1,550,826 +0.52(+3.08%)
Nov 21, 2007 16.95 17.45 16.25 16.94 5,881,201 -0.54(-3.09%)
Nov 20, 2007 19.10 19.10 16.95 17.48 6,167,692 -0.82(-4.50%)
Nov 19, 2007 18.65 19.04 18.04 18.31 3,933,770 -0.28(-1.50%)
Nov 16, 2007 19.43 19.43 18.38 18.59 4,430,293 -0.05(-0.26%)
Nov 15, 2007 18.80 19.65 17.97 18.64 6,018,082 -0.47(-2.44%)
Nov 14, 2007 22.29 22.43 18.87 19.10 9,896,056 -1.06(-5.26%)
Nov 13, 2007 17.90 20.18 17.90 20.16 8,441,825 +3.16(+18.58%)
Nov 12, 2007 18.90 19.39 16.85 17.00 6,410,876 -1.90(-10.04%)
Nov 09, 2007 18.80 19.50 18.33 18.90 6,076,827 -1.00(-5.03%)
Nov 08, 2007 20.68 21.83 18.21 19.90 11,493,699 -0.96(-4.59%)
Nov 07, 2007 23.04 23.56 20.61 20.86 9,037,834 -2.25(-9.74%)
Nov 06, 2007 23.86 24.43 22.13 23.11 8,354,546 -0.49(-2.08%)
Nov 05, 2007 24.18 25.17 21.74 23.60 12,189,122 -2.43(-9.32%)
Nov 02, 2007 26.68 26.86 25.54 26.03 5,426,883 +0.14(+0.54%)
Nov 01, 2007 25.22 26.96 24.56 25.89 8,439,764 -0.07(-0.26%)
Oct 31, 2007 25.35 26.08 24.86 25.96 12,683,644 +2.15(+9.04%)
Oct 30, 2007 26.97 27.13 23.37 23.80 13,715,873 -3.38(-12.43%)
Oct 29, 2007 26.18 27.38 26.02 27.18 7,186,924 +1.64(+6.41%)
Oct 26, 2007 24.87 25.66 24.56 25.54 5,167,235 +1.34(+5.54%)
Oct 25, 2007 24.26 24.26 23.46 24.20 3,717,305 +0.32(+1.35%)
Oct 24, 2007 23.65 24.72 23.01 23.88 6,630,039 -0.29(-1.20%)
Oct 23, 2007 22.69 24.23 22.60 24.17 5,758,169 +2.03(+9.15%)
Oct 22, 2007 21.83 22.44 20.72 22.15 7,283,233 -0.55(-2.41%)
Oct 19, 2007 23.60 23.87 22.13 22.69 10,895,368 -0.46(-1.99%)
Oct 18, 2007 21.71 23.17 21.18 23.15 9,878,878 +2.26(+10.79%)
Oct 17, 2007 21.15 21.22 20.46 20.90 3,393,022 +0.56(+2.77%)
Oct 16, 2007 20.86 21.19 19.91 20.33 4,752,433 -0.13(-0.65%)
Oct 15, 2007 20.09 20.91 19.95 20.47 3,993,414 +0.45(+2.27%)
Oct 12, 2007 20.12 20.47 19.28 20.01 4,301,044 +0.27(+1.38%)
Oct 11, 2007 21.87 21.87 18.90 19.74 6,305,097 -1.21(-5.76%)
Oct 10, 2007 20.14 21.01 20.14 20.95 6,176,628 +1.05(+5.27%)
Oct 09, 2007 19.40 19.94 19.30 19.90 3,590,993 +0.78(+4.09%)
Oct 08, 2007 18.75 19.39 18.65 19.11 2,305,568 +0.44(+2.34%)
Oct 05, 2007 18.93 19.06 18.54 18.68 2,509,919 +0.23(+1.25%)
Oct 04, 2007 18.35 18.71 17.47 18.45 2,610,177 +0.45(+2.49%)
Oct 03, 2007 18.56 18.78 17.89 18.00 3,218,454 -0.68(-3.64%)
Oct 02, 2007 18.79 19.38 18.08 18.68 5,414,098 +0.15(+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.