Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.45 10.79 10.45 10.63 3,269,874 +0.22(+2.15%)
Mar 29, 2007 10.50 10.66 10.28 10.41 14,928,585 -0.50(-4.54%)
Mar 28, 2007 11.32 11.33 10.90 10.91 2,584,360 -0.42(-3.68%)
Mar 27, 2007 11.58 11.58 11.29 11.32 1,042,553 -0.26(-2.24%)
Mar 26, 2007 11.88 11.88 11.53 11.58 655,404 -0.18(-1.49%)
Mar 23, 2007 12.01 12.01 11.70 11.76 662,359 -0.16(-1.37%)
Mar 22, 2007 11.64 11.92 11.59 11.92 912,565 +0.36(+3.08%)
Mar 21, 2007 11.46 11.66 11.20 11.56 1,309,318 +0.14(+1.22%)
Mar 20, 2007 11.14 11.53 11.14 11.43 815,695 +0.30(+2.71%)
Mar 19, 2007 11.52 11.52 10.93 11.12 1,355,849 -0.39(-3.41%)
Mar 16, 2007 11.50 11.56 11.44 11.52 342,936 +0.12(+1.06%)
Mar 15, 2007 11.49 11.62 11.37 11.40 505,711 -0.04(-0.32%)
Mar 14, 2007 11.32 11.44 11.16 11.43 726,608 -0.05(-0.42%)
Mar 13, 2007 11.67 11.71 11.47 11.48 677,924 -0.19(-1.66%)
Mar 12, 2007 11.58 11.70 11.52 11.67 580,226 +0.21(+1.84%)
Mar 09, 2007 11.71 11.85 11.43 11.46 980,788 -0.12(-1.04%)
Mar 08, 2007 11.18 11.63 11.18 11.58 1,207,315 +0.44(+3.96%)
Mar 07, 2007 11.17 11.23 11.08 11.14 685,541 +0.01(+0.11%)
Mar 06, 2007 11.08 11.38 10.95 11.13 1,123,526 +0.31(+2.85%)
Mar 05, 2007 10.91 10.99 10.69 10.82 1,001,321 -0.43(-3.81%)
Mar 02, 2007 11.34 11.63 11.21 11.25 1,229,504 -0.19(-1.69%)
Mar 01, 2007 11.32 11.62 10.27 11.44 1,936,925 -0.10(-0.89%)
Feb 28, 2007 11.38 11.63 11.38 11.55 1,303,688 +0.22(+1.97%)
Feb 27, 2007 12.17 12.17 10.14 11.32 3,141,570 -0.94(-7.68%)
Feb 26, 2007 12.35 12.56 12.22 12.27 1,190,991 +0.01(+0.10%)
Feb 23, 2007 12.41 12.41 11.95 12.25 1,354,690 +0.10(+0.80%)
Feb 22, 2007 11.71 12.20 11.56 12.16 2,337,962 +0.69(+6.06%)
Feb 21, 2007 11.41 11.69 11.17 11.46 1,839,868 +0.24(+2.15%)
Feb 20, 2007 11.44 11.44 11.17 11.22 853,449 +0.07(+0.60%)
Feb 16, 2007 11.02 11.17 10.95 11.15 784,233 +0.14(+1.26%)
Feb 15, 2007 11.01 11.06 10.87 11.02 790,360 +0.01(+0.06%)
Feb 14, 2007 10.93 11.09 10.82 11.01 1,318,591 +0.06(+0.55%)
Feb 13, 2007 10.63 10.95 10.57 10.95 1,193,751 +0.40(+3.78%)
Feb 12, 2007 10.33 10.58 10.31 10.55 1,067,186 +0.28(+2.77%)
Feb 09, 2007 10.12 10.27 10.12 10.27 775,457 +0.15(+1.49%)
Feb 08, 2007 10.10 10.19 10.06 10.12 622,286 +0.05(+0.48%)
Feb 07, 2007 10.14 10.15 9.982 10.07 793,340 -0.06(-0.60%)
Feb 06, 2007 10.27 10.34 10.12 10.13 1,114,585 -0.04(-0.42%)
Feb 05, 2007 10.16 10.17 9.970 10.17 1,090,243 +0.25(+2.56%)
Feb 02, 2007 9.832 9.958 9.789 9.916 713,526 +0.11(+1.11%)
Feb 01, 2007 9.656 9.807 9.530 9.807 672,460 +0.27(+2.85%)
Jan 31, 2007 9.662 9.662 9.511 9.536 695,974 -0.11(-1.13%)
Jan 30, 2007 9.668 9.729 9.608 9.644 499,915 -0.06(-0.62%)
Jan 29, 2007 9.705 9.741 9.548 9.705 593,970 +0.07(+0.69%)
Jan 26, 2007 9.662 9.675 9.487 9.638 1,394,266 -0.07(-0.68%)
Jan 25, 2007 9.741 9.759 9.517 9.705 1,892,857 -0.03(-0.31%)
Jan 24, 2007 9.602 9.874 9.517 9.735 4,209,459 -0.51(-4.95%)
Jan 23, 2007 10.05 10.27 10.02 10.24 646,462 +0.22(+2.23%)
Jan 22, 2007 10.14 10.15 9.886 10.02 416,127 -0.08(-0.84%)
Jan 19, 2007 9.976 10.10 9.964 10.10 339,955 +0.14(+1.39%)
Jan 18, 2007 10.11 10.12 9.940 9.964 537,504 -0.15(-1.49%)
Jan 17, 2007 10.12 10.19 10.05 10.12 447,589 +0.00(+0.00%)
Jan 16, 2007 10.18 10.22 10.02 10.12 470,440 +0.00(+0.00%)
Jan 12, 2007 9.982 10.13 9.982 10.12 381,684 +0.17(+1.70%)
Jan 11, 2007 10.08 10.10 9.910 9.946 614,503 -0.13(-1.32%)
Jan 10, 2007 9.964 10.12 9.753 10.08 607,052 +0.18(+1.77%)
Jan 09, 2007 9.844 9.916 9.813 9.904 339,127 +0.07(+0.74%)
Jan 08, 2007 9.832 9.940 9.801 9.832 546,280 +0.00(+0.00%)
Jan 05, 2007 9.934 9.940 9.795 9.832 459,346 -0.13(-1.27%)
Jan 04, 2007 9.946 10.02 9.783 9.958 777,775 +0.20(+2.04%)
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.