Diana Shipping Inc (NY: DSX )

2.915 +0.035 (+1.22%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.05 13.32 13.05 13.23 1,137,456 +0.26(+1.97%)
Feb 27, 2007 13.95 13.95 11.62 12.98 2,740,991 -1.08(-7.68%)
Feb 26, 2007 14.15 14.39 14.01 14.06 1,039,129 +0.01(+0.10%)
Feb 23, 2007 14.22 14.22 13.70 14.04 1,181,955 +0.11(+0.80%)
Feb 22, 2007 13.42 13.98 13.25 13.93 2,039,851 +0.80(+6.06%)
Feb 21, 2007 13.07 13.39 12.80 13.14 1,605,268 +0.28(+2.15%)
Feb 20, 2007 13.11 13.12 12.80 12.86 744,627 +0.08(+0.60%)
Feb 16, 2007 12.63 12.80 12.55 12.78 684,236 +0.16(+1.26%)
Feb 15, 2007 12.62 12.67 12.46 12.62 689,582 +0.01(+0.06%)
Feb 14, 2007 12.53 12.71 12.40 12.62 1,150,459 +0.07(+0.55%)
Feb 13, 2007 12.18 12.56 12.12 12.55 1,041,537 +0.46(+3.78%)
Feb 12, 2007 11.84 12.13 11.82 12.09 931,110 +0.33(+2.76%)
Feb 09, 2007 11.59 11.77 11.59 11.77 676,579 +0.17(+1.49%)
Feb 08, 2007 11.57 11.68 11.53 11.59 542,939 +0.06(+0.48%)
Feb 07, 2007 11.62 11.64 11.44 11.54 692,182 -0.07(-0.60%)
Feb 06, 2007 11.77 11.86 11.60 11.61 972,465 -0.05(-0.42%)
Feb 05, 2007 11.64 11.66 11.43 11.66 951,227 +0.29(+2.56%)
Feb 02, 2007 11.27 11.41 11.22 11.37 622,545 +0.12(+1.11%)
Feb 01, 2007 11.07 11.24 10.92 11.24 586,715 +0.31(+2.85%)
Jan 31, 2007 11.07 11.07 10.90 10.93 607,231 -0.12(-1.13%)
Jan 30, 2007 11.08 11.15 11.01 11.05 436,171 -0.07(-0.62%)
Jan 29, 2007 11.12 11.16 10.94 11.12 518,234 +0.08(+0.69%)
Jan 26, 2007 11.07 11.09 10.87 11.05 1,216,484 -0.08(-0.69%)
Jan 25, 2007 11.16 11.19 10.91 11.12 1,651,500 -0.03(-0.31%)
Jan 24, 2007 11.01 11.32 10.91 11.16 3,672,714 -0.58(-4.95%)
Jan 23, 2007 11.52 11.77 11.48 11.74 564,032 +0.26(+2.23%)
Jan 22, 2007 11.62 11.63 11.33 11.48 363,067 -0.10(-0.84%)
Jan 19, 2007 11.43 11.58 11.42 11.58 296,608 +0.16(+1.39%)
Jan 18, 2007 11.59 11.60 11.39 11.42 468,967 -0.17(-1.49%)
Jan 17, 2007 11.59 11.68 11.52 11.59 390,517 +0.00(+0.00%)
Jan 16, 2007 11.66 11.72 11.49 11.59 410,455 +0.00(+0.00%)
Jan 12, 2007 11.44 11.61 11.44 11.59 333,016 +0.19(+1.70%)
Jan 11, 2007 11.55 11.57 11.36 11.40 536,149 -0.15(-1.32%)
Jan 10, 2007 11.42 11.60 11.18 11.55 529,647 +0.20(+1.77%)
Jan 09, 2007 11.28 11.37 11.25 11.35 295,886 +0.08(+0.74%)
Jan 08, 2007 11.27 11.39 11.23 11.27 476,625 +0.00(+0.00%)
Jan 05, 2007 11.39 11.39 11.23 11.27 400,775 -0.15(-1.27%)
Jan 04, 2007 11.40 11.48 11.21 11.41 678,601 +0.23(+2.04%)
Jan 03, 2007 10.96 11.19 10.96 11.19 415,222 +0.24(+2.21%)
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%)
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.