Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.95 25.43 24.08 24.61 5,210,688 +1.06(+4.49%)
Nov 29, 2007 22.03 23.95 22.03 23.56 4,598,793 +1.52(+6.91%)
Nov 28, 2007 20.44 22.51 19.81 22.03 5,424,255 +1.97(+9.80%)
Nov 27, 2007 19.62 20.57 18.78 20.07 4,668,708 +0.60(+3.11%)
Nov 26, 2007 20.52 20.99 19.39 19.46 3,492,672 -0.56(-2.78%)
Nov 23, 2007 19.84 20.23 19.60 20.02 1,353,082 +0.60(+3.08%)
Nov 21, 2007 19.43 20.00 18.63 19.42 5,131,294 -0.62(-3.09%)
Nov 20, 2007 21.89 21.89 19.43 20.04 5,381,255 -0.95(-4.50%)
Nov 19, 2007 21.37 21.82 20.68 20.98 3,432,178 -0.32(-1.50%)
Nov 16, 2007 22.27 22.27 21.07 21.30 3,865,389 -0.06(-0.26%)
Nov 15, 2007 21.55 22.52 20.60 21.36 5,250,721 -0.54(-2.44%)
Nov 14, 2007 25.54 25.71 21.62 21.89 8,634,218 -1.22(-5.26%)
Nov 13, 2007 20.51 23.12 20.51 23.11 7,365,414 +3.62(+18.58%)
Nov 12, 2007 21.66 22.23 19.32 19.49 5,593,430 -2.18(-10.04%)
Nov 09, 2007 21.55 22.35 21.00 21.66 5,301,975 -1.15(-5.03%)
Nov 08, 2007 23.70 25.02 20.87 22.81 10,028,146 -1.10(-4.59%)
Nov 07, 2007 26.41 27.00 23.63 23.91 7,885,426 -2.58(-9.74%)
Nov 06, 2007 27.35 28.00 25.37 26.49 7,289,264 -0.56(-2.08%)
Nov 05, 2007 27.71 28.84 24.92 27.05 10,634,896 -2.78(-9.32%)
Nov 02, 2007 30.58 30.79 29.27 29.83 4,734,905 +0.16(+0.54%)
Nov 01, 2007 28.90 30.90 28.15 29.67 7,363,616 -0.08(-0.26%)
Oct 31, 2007 29.05 29.89 28.50 29.75 11,066,362 +2.47(+9.04%)
Oct 30, 2007 30.92 31.10 26.79 27.28 11,966,973 -3.87(-12.43%)
Oct 29, 2007 30.01 31.38 29.82 31.15 6,270,525 +1.88(+6.41%)
Oct 26, 2007 28.50 29.41 28.15 29.28 4,508,365 +1.54(+5.54%)
Oct 25, 2007 27.80 27.80 26.88 27.74 3,243,314 +0.37(+1.35%)
Oct 24, 2007 27.11 28.34 26.38 27.37 5,784,648 -0.33(-1.20%)
Oct 23, 2007 26.00 27.77 25.90 27.71 5,023,949 +2.32(+9.15%)
Oct 22, 2007 25.02 25.72 23.75 25.38 6,354,554 -0.63(-2.41%)
Oct 19, 2007 27.05 27.36 25.37 26.01 9,506,108 -0.53(-1.99%)
Oct 18, 2007 24.88 26.55 24.28 26.54 8,619,230 +2.59(+10.80%)
Oct 17, 2007 24.24 24.32 23.45 23.95 2,960,381 +0.65(+2.77%)
Oct 16, 2007 23.91 24.29 22.82 23.31 4,146,454 -0.15(-0.65%)
Oct 15, 2007 23.02 23.97 22.86 23.46 3,484,217 +0.52(+2.27%)
Oct 12, 2007 23.06 23.46 22.10 22.94 3,752,621 +0.31(+1.38%)
Oct 11, 2007 25.06 25.06 21.66 22.62 5,501,139 -1.38(-5.76%)
Oct 10, 2007 23.08 24.08 23.08 24.01 5,389,051 +1.20(+5.27%)
Oct 09, 2007 22.23 22.85 22.12 22.80 3,133,108 +0.90(+4.09%)
Oct 08, 2007 21.49 22.23 21.37 21.91 2,011,587 +0.50(+2.34%)
Oct 05, 2007 21.70 21.85 21.25 21.41 2,189,881 +0.26(+1.25%)
Oct 04, 2007 21.03 21.44 20.02 21.14 2,277,355 +0.51(+2.49%)
Oct 03, 2007 21.27 21.52 20.50 20.63 2,808,072 -0.78(-3.64%)
Oct 02, 2007 21.54 22.21 20.73 21.41 4,723,751 +0.17(+0.79%)
Oct 01, 2007 19.98 21.69 19.71 21.24 7,159,516 +1.43(+7.23%)
Sep 28, 2007 20.16 20.16 19.36 19.81 1,675,969 -0.08(-0.42%)
Sep 27, 2007 19.39 19.98 19.11 19.89 1,976,662 +0.87(+4.57%)
Sep 26, 2007 20.48 20.53 18.86 19.02 3,990,668 -0.83(-4.20%)
Sep 25, 2007 18.94 19.86 18.78 19.86 3,581,587 +0.79(+4.12%)
Sep 24, 2007 18.98 19.65 18.84 19.07 5,106,076 +0.47(+2.50%)
Sep 21, 2007 17.86 18.72 17.73 18.61 13,473,350 +1.13(+6.44%)
Sep 20, 2007 17.41 17.71 17.25 17.48 2,250,595 -0.16(-0.91%)
Sep 19, 2007 18.25 18.34 17.52 17.64 1,540,369 -0.36(-2.01%)
Sep 18, 2007 17.59 18.13 17.52 18.00 1,424,004 +0.47(+2.70%)
Sep 17, 2007 17.33 17.62 17.27 17.53 691,306 +0.12(+0.68%)
Sep 14, 2007 17.38 17.55 17.24 17.41 877,237 -0.17(-0.99%)
Sep 13, 2007 17.70 17.76 17.17 17.59 1,285,070 -0.03(-0.20%)
Sep 12, 2007 18.58 18.77 17.16 17.62 2,378,210 -0.92(-4.95%)
Sep 11, 2007 18.59 18.76 18.35 18.54 658,359 +0.12(+0.64%)
Sep 10, 2007 18.95 19.09 17.73 18.42 1,141,771 -0.22(-1.19%)
Sep 07, 2007 18.77 19.16 18.17 18.64 1,298,735 -0.90(-4.62%)
Sep 06, 2007 19.51 19.89 19.29 19.55 978,763 +0.10(+0.50%)
Sep 05, 2007 19.25 19.58 19.07 19.45 971,739 +0.15(+0.76%)
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.