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 (%)
Dec 29, 2006 10.98 11.04 10.89 10.94 287,939 +0.01(+0.13%)
Dec 28, 2006 10.69 10.94 10.69 10.93 309,755 +0.24(+2.20%)
Dec 27, 2006 10.53 10.72 10.53 10.69 203,855 +0.15(+1.44%)
Dec 26, 2006 10.56 10.60 10.53 10.54 137,974 -0.01(-0.07%)
Dec 22, 2006 10.45 10.56 10.40 10.55 160,223 +0.17(+1.67%)
Dec 21, 2006 10.33 10.39 10.31 10.38 213,823 +0.02(+0.20%)
Dec 20, 2006 10.31 10.39 10.29 10.35 191,430 +0.08(+0.74%)
Dec 19, 2006 10.20 10.38 10.20 10.28 239,973 +0.07(+0.68%)
Dec 18, 2006 10.45 10.49 10.20 10.21 245,897 -0.17(-1.67%)
Dec 15, 2006 10.35 10.44 10.34 10.38 181,750 +0.08(+0.74%)
Dec 14, 2006 10.37 10.37 10.27 10.31 264,101 -0.08(-0.73%)
Dec 13, 2006 10.36 10.41 10.20 10.38 470,990 -0.03(-0.33%)
Dec 12, 2006 10.63 10.69 10.40 10.42 339,228 -0.19(-1.76%)
Dec 11, 2006 10.67 10.69 10.60 10.60 181,894 -0.11(-1.03%)
Dec 08, 2006 10.78 10.78 10.66 10.71 139,852 -0.06(-0.51%)
Dec 07, 2006 10.65 10.83 10.65 10.77 222,347 +0.07(+0.65%)
Dec 06, 2006 10.84 10.91 10.70 10.70 235,061 -0.10(-0.96%)
Dec 05, 2006 10.83 10.85 10.76 10.80 163,112 +0.02(+0.19%)
Dec 04, 2006 10.76 10.83 10.67 10.78 296,175 +0.08(+0.78%)
Dec 01, 2006 10.62 10.72 10.56 10.70 253,554 +0.07(+0.65%)
Nov 30, 2006 10.65 10.65 10.52 10.63 181,172 +0.06(+0.52%)
Nov 29, 2006 10.52 10.69 10.50 10.58 326,659 +0.14(+1.33%)
Nov 28, 2006 10.38 10.44 10.20 10.44 259,189 +0.10(+1.00%)
Nov 27, 2006 10.42 10.42 10.28 10.33 318,857 +0.06(+0.54%)
Nov 24, 2006 10.28 10.28 10.21 10.28 137,251 -0.01(-0.07%)
Nov 22, 2006 10.24 10.31 10.18 10.29 339,228 +0.04(+0.41%)
Nov 21, 2006 10.31 10.35 10.21 10.24 445,996 -0.11(-1.07%)
Nov 20, 2006 10.40 10.41 10.14 10.35 459,143 -0.33(-3.05%)
Nov 17, 2006 10.83 10.83 10.62 10.68 607,375 -0.11(-1.03%)
Nov 16, 2006 10.93 10.93 10.76 10.79 460,588 -0.11(-1.02%)
Nov 15, 2006 11.01 11.03 10.85 10.90 388,639 -0.06(-0.51%)
Nov 14, 2006 11.03 11.03 10.83 10.96 342,118 +0.00(+0.00%)
Nov 13, 2006 10.87 11.01 10.75 10.96 385,749 +0.16(+1.47%)
Nov 10, 2006 10.63 10.82 10.59 10.80 320,013 +0.15(+1.43%)
Nov 09, 2006 10.55 10.78 10.49 10.65 421,001 +0.12(+1.18%)
Nov 08, 2006 10.58 10.58 10.21 10.52 662,565 -0.10(-0.91%)
Nov 07, 2006 10.62 10.71 10.56 10.62 445,707 +0.23(+2.20%)
Nov 06, 2006 10.38 10.54 10.34 10.39 328,104 +0.08(+0.81%)
Nov 03, 2006 10.31 10.45 10.24 10.31 319,724 +0.03(+0.27%)
Nov 02, 2006 10.38 10.44 10.22 10.28 313,656 -0.09(-0.87%)
Nov 01, 2006 10.44 10.45 10.35 10.37 628,757 +0.02(+0.20%)
Oct 31, 2006 10.35 10.45 10.27 10.35 536,582 +0.00(+0.00%)
Oct 30, 2006 10.30 10.35 10.17 10.35 352,809 +0.17(+1.63%)
Oct 27, 2006 10.15 10.23 10.14 10.18 291,262 +0.10(+0.96%)
Oct 26, 2006 10.05 10.16 10.04 10.08 294,585 +0.05(+0.48%)
Oct 25, 2006 9.898 10.06 9.829 10.04 440,795 +0.12(+1.26%)
Oct 24, 2006 9.766 9.932 9.759 9.912 540,772 +0.18(+1.85%)
Oct 23, 2006 9.503 9.732 9.503 9.732 394,707 +0.19(+1.96%)
Oct 20, 2006 9.635 9.697 9.496 9.545 392,106 -0.08(-0.86%)
Oct 19, 2006 9.683 9.683 9.621 9.628 253,988 -0.06(-0.57%)
Oct 18, 2006 9.711 9.766 9.566 9.683 487,460 -0.03(-0.29%)
Oct 17, 2006 9.683 9.759 9.628 9.711 421,290 +0.04(+0.43%)
Oct 16, 2006 9.586 9.690 9.566 9.669 282,883 +0.08(+0.87%)
Oct 13, 2006 9.552 9.690 9.552 9.586 269,880 +0.10(+1.09%)
Oct 12, 2006 9.427 9.531 9.386 9.483 297,764 +0.06(+0.59%)
Oct 11, 2006 9.649 9.649 9.365 9.427 281,005 -0.22(-2.30%)
Oct 10, 2006 9.759 9.829 9.649 9.649 255,143 -0.09(-0.92%)
Oct 09, 2006 9.746 9.787 9.593 9.739 241,852 +0.05(+0.50%)
Oct 06, 2006 9.642 9.739 9.517 9.690 334,172 +0.07(+0.72%)
Oct 05, 2006 9.400 9.663 9.400 9.621 507,253 +0.32(+3.42%)
Oct 04, 2006 9.178 9.303 9.060 9.303 285,917 +0.14(+1.51%)
Oct 03, 2006 9.323 9.323 9.102 9.164 256,444 -0.03(-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.