Skip to main content

Diana Shipping Inc (NY: DSX )

2.840 -0.010 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.11 18.22 17.71 17.98 1,123,382 +0.31(+1.76%)
Aug 30, 2007 17.40 17.98 17.10 17.67 1,255,076 +0.22(+1.24%)
Aug 29, 2007 16.70 17.45 16.70 17.45 1,244,298 +1.11(+6.80%)
Aug 28, 2007 17.08 17.08 16.26 16.34 877,416 -0.83(-4.85%)
Aug 27, 2007 17.34 17.58 17.10 17.18 745,279 -0.09(-0.55%)
Aug 24, 2007 17.24 17.34 16.86 17.27 651,381 +0.19(+1.11%)
Aug 23, 2007 17.57 17.77 16.61 17.08 1,109,356 -0.18(-1.02%)
Aug 22, 2007 16.26 17.31 16.26 17.26 1,790,413 +1.45(+9.17%)
Aug 21, 2007 15.75 16.09 15.58 15.81 941,196 +0.18(+1.13%)
Aug 20, 2007 15.85 16.09 15.42 15.63 1,221,119 +0.04(+0.26%)
Aug 17, 2007 15.75 16.04 15.07 15.59 2,003,502 +0.95(+6.48%)
Aug 16, 2007 14.83 15.00 13.21 14.64 4,606,030 -0.87(-5.63%)
Aug 15, 2007 16.18 16.69 15.47 15.52 1,570,432 -1.17(-7.02%)
Aug 14, 2007 17.40 17.48 16.66 16.69 1,358,718 -0.83(-4.75%)
Aug 13, 2007 17.27 17.78 17.14 17.52 1,236,178 +0.70(+4.19%)
Aug 10, 2007 16.98 16.98 15.66 16.82 2,547,357 -0.45(-2.59%)
Aug 09, 2007 18.78 18.78 17.10 17.27 1,954,292 -1.09(-5.94%)
Aug 08, 2007 18.12 18.92 18.12 18.36 1,910,296 +0.40(+2.23%)
Aug 07, 2007 17.07 18.12 17.03 17.96 1,975,257 +0.92(+5.41%)
Aug 06, 2007 17.75 18.12 15.59 17.03 3,817,787 -0.78(-4.37%)
Aug 03, 2007 18.02 18.33 17.81 17.81 1,384,998 -0.52(-2.82%)
Aug 02, 2007 18.72 18.86 17.45 18.33 1,805,473 +0.28(+1.54%)
Aug 01, 2007 19.24 19.24 17.61 18.05 2,248,093 -0.95(-4.99%)
Jul 31, 2007 18.94 19.64 18.67 19.00 2,055,462 +0.54(+2.94%)
Jul 30, 2007 17.74 18.46 17.74 18.46 1,574,418 +0.72(+4.09%)
Jul 27, 2007 17.56 18.15 17.31 17.73 1,694,891 +0.07(+0.42%)
Jul 26, 2007 17.84 18.34 17.00 17.66 2,939,928 -0.92(-4.96%)
Jul 25, 2007 19.64 19.81 17.62 18.58 2,824,327 -0.35(-1.83%)
Jul 24, 2007 19.82 19.95 18.64 18.92 2,370,633 -0.88(-4.45%)
Jul 23, 2007 19.66 20.10 19.57 19.81 2,576,885 +0.49(+2.56%)
Jul 20, 2007 19.52 19.97 18.99 19.31 2,293,197 -0.33(-1.69%)
Jul 19, 2007 18.84 19.89 18.12 19.64 4,844,319 +0.60(+3.17%)
Jul 18, 2007 18.15 19.47 17.96 19.04 3,240,668 +1.06(+5.88%)
Jul 17, 2007 17.68 18.34 17.24 17.98 2,818,274 +1.02(+6.03%)
Jul 16, 2007 17.77 17.81 16.84 16.96 2,171,616 -0.65(-3.69%)
Jul 13, 2007 17.44 17.78 17.34 17.61 1,250,056 +0.18(+1.01%)
Jul 12, 2007 17.48 17.50 17.07 17.43 1,600,550 +0.08(+0.47%)
Jul 11, 2007 16.87 17.41 16.87 17.35 1,824,075 +0.65(+3.89%)
Jul 10, 2007 16.48 16.80 16.05 16.70 1,728,405 +0.20(+1.19%)
Jul 09, 2007 15.92 16.59 15.87 16.51 2,241,007 +0.77(+4.86%)
Jul 06, 2007 15.84 15.88 15.51 15.74 1,052,368 -0.11(-0.68%)
Jul 05, 2007 15.58 15.87 15.51 15.85 930,714 +0.33(+2.14%)
Jul 03, 2007 15.34 15.58 15.24 15.52 580,662 +0.30(+1.96%)
Jul 02, 2007 15.24 15.44 15.20 15.22 647,395 +0.05(+0.31%)
Jun 29, 2007 15.04 15.46 14.97 15.17 884,207 +0.30(+2.00%)
Jun 28, 2007 14.66 14.96 14.66 14.87 701,431 +0.26(+1.81%)
Jun 27, 2007 14.57 14.66 14.17 14.61 885,684 +0.06(+0.42%)
Jun 26, 2007 14.89 15.08 14.45 14.55 801,973 -0.31(-2.10%)
Jun 25, 2007 14.87 15.06 14.73 14.86 1,081,305 +0.17(+1.15%)
Jun 22, 2007 14.40 14.88 14.40 14.69 905,024 +0.26(+1.83%)
Jun 21, 2007 14.27 14.43 14.16 14.43 1,192,477 +0.23(+1.62%)
Jun 20, 2007 14.16 14.44 14.15 14.20 1,246,956 +0.12(+0.82%)
Jun 19, 2007 14.25 14.26 14.05 14.08 869,444 -0.10(-0.72%)
Jun 18, 2007 14.26 14.35 14.09 14.18 846,264 -0.03(-0.24%)
Jun 15, 2007 14.17 14.29 14.06 14.22 817,327 +0.16(+1.16%)
Jun 14, 2007 14.22 14.29 14.02 14.05 753,990 -0.12(-0.86%)
Jun 13, 2007 13.80 14.20 13.80 14.18 920,527 +0.39(+2.80%)
Jun 12, 2007 14.07 14.11 13.63 13.79 1,154,977 -0.18(-1.31%)
Jun 11, 2007 14.80 14.80 13.91 13.97 1,983,599 -0.88(-5.93%)
Jun 08, 2007 14.23 14.89 14.38 14.85 1,198,382 +0.43(+2.96%)
Jun 07, 2007 15.10 15.08 14.27 14.43 1,415,116 -0.67(-4.44%)
Jun 06, 2007 15.36 15.38 15.00 15.10 1,012,653 -0.30(-1.94%)
Jun 05, 2007 15.55 15.57 15.36 15.40 541,390 -0.11(-0.70%)
Jun 04, 2007 15.44 15.61 15.17 15.50 1,375,209 -0.07(-0.48%)
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.