Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.31 18.03 15.71 17.82 4,875,866 +1.22(+7.35%)
Jan 30, 2008 16.67 17.21 16.31 16.60 4,802,954 +0.50(+3.11%)
Jan 29, 2008 15.73 16.28 15.55 16.10 4,526,793 +1.29(+8.68%)
Jan 28, 2008 14.39 14.89 13.89 14.81 1,959,435 +0.30(+2.08%)
Jan 25, 2008 15.24 15.67 14.38 14.51 3,771,386 -0.29(-1.96%)
Jan 24, 2008 14.06 14.83 13.92 14.80 4,324,345 +0.97(+6.98%)
Jan 23, 2008 13.38 13.91 12.68 13.84 4,873,454 +0.34(+2.55%)
Jan 22, 2008 12.23 13.89 12.17 13.49 5,095,699 -0.53(-3.79%)
Jan 21, 2008 13.76 14.04 13.30 14.02 0 +0.00(+0.00%)
Jan 18, 2008 13.76 14.04 13.30 14.02 5,949,129 +1.00(+7.65%)
Jan 17, 2008 12.80 13.61 12.62 13.03 5,702,693 +0.27(+2.13%)
Jan 16, 2008 13.00 13.32 12.19 12.75 8,155,572 -0.71(-5.25%)
Jan 15, 2008 14.29 14.34 13.38 13.46 5,203,223 -1.40(-9.43%)
Jan 14, 2008 15.39 15.43 14.34 14.86 3,219,567 -0.24(-1.60%)
Jan 11, 2008 14.86 15.82 14.67 15.10 4,895,143 +0.06(+0.40%)
Jan 10, 2008 15.01 15.33 14.57 15.04 4,666,195 -0.59(-3.79%)
Jan 09, 2008 16.31 16.49 14.28 15.63 8,020,338 -0.91(-5.51%)
Jan 08, 2008 16.63 17.08 16.14 16.55 3,781,801 +0.27(+1.63%)
Jan 07, 2008 17.91 18.20 15.78 16.28 5,467,463 -1.49(-8.36%)
Jan 04, 2008 18.14 18.54 17.53 17.77 3,428,711 -0.86(-4.64%)
Jan 03, 2008 18.58 19.05 18.27 18.63 1,548,602 +0.07(+0.36%)
Jan 02, 2008 18.76 19.39 18.21 18.56 2,340,670 -0.43(-2.29%)
Jan 01, 2008 19.61 19.90 18.73 19.00 2,014,098 +0.00(+0.00%)
Dec 31, 2007 19.61 19.90 18.73 19.00 2,014,098 -0.60(-3.05%)
Dec 28, 2007 19.63 20.01 18.90 19.60 3,565,759 +0.26(+1.34%)
Dec 27, 2007 17.82 19.81 17.82 19.34 4,171,068 +1.27(+7.02%)
Dec 26, 2007 17.95 18.12 17.39 18.07 2,011,209 +0.18(+0.98%)
Dec 24, 2007 17.60 18.15 17.60 17.89 1,208,014 +0.37(+2.14%)
Dec 21, 2007 17.39 17.69 16.91 17.52 2,606,349 +0.50(+2.95%)
Dec 20, 2007 17.53 17.63 16.82 17.02 2,756,916 -0.40(-2.29%)
Dec 19, 2007 17.74 17.78 17.21 17.42 2,170,632 -0.37(-2.07%)
Dec 18, 2007 18.06 18.26 17.21 17.78 3,481,411 +0.10(+0.55%)
Dec 17, 2007 18.43 18.44 17.37 17.69 4,473,232 -1.01(-5.39%)
Dec 14, 2007 18.52 19.14 18.21 18.70 2,455,832 -0.11(-0.61%)
Dec 13, 2007 19.07 19.14 18.36 18.81 2,727,112 -0.57(-2.96%)
Dec 12, 2007 19.95 20.18 18.96 19.39 3,388,408 +0.05(+0.26%)
Dec 11, 2007 20.57 20.83 19.15 19.34 3,629,258 -1.20(-5.86%)
Dec 10, 2007 21.54 21.54 20.50 20.54 3,517,891 -0.39(-1.85%)
Dec 07, 2007 19.96 21.44 19.96 20.93 3,953,809 +0.97(+4.84%)
Dec 06, 2007 19.69 20.09 19.26 19.96 2,116,345 +0.56(+2.86%)
Dec 05, 2007 20.11 20.26 19.29 19.40 2,654,881 +0.10(+0.50%)
Dec 04, 2007 19.11 20.08 19.11 19.31 3,477,076 -0.90(-4.45%)
Dec 03, 2007 20.94 21.14 20.14 20.21 2,797,618 -1.18(-5.51%)
Nov 30, 2007 21.68 22.10 20.93 21.38 5,997,239 +0.92(+4.49%)
Nov 29, 2007 19.14 20.81 19.14 20.47 5,292,979 +1.32(+6.91%)
Nov 28, 2007 17.76 19.55 17.21 19.14 6,243,044 +1.71(+9.80%)
Nov 27, 2007 17.05 17.88 16.32 17.43 5,373,447 +0.53(+3.11%)
Nov 26, 2007 17.83 18.24 16.85 16.91 4,019,890 -0.48(-2.78%)
Nov 23, 2007 17.24 17.57 17.03 17.39 1,557,329 +0.52(+3.08%)
Nov 21, 2007 16.88 17.37 16.18 16.87 5,905,860 -0.54(-3.09%)
Nov 20, 2007 19.02 19.02 16.88 17.41 6,193,552 -0.82(-4.50%)
Nov 19, 2007 18.57 18.96 17.97 18.23 3,950,264 -0.28(-1.50%)
Nov 16, 2007 19.35 19.35 18.30 18.51 4,448,868 -0.05(-0.26%)
Nov 15, 2007 18.72 19.57 17.90 18.56 6,043,314 -0.46(-2.44%)
Nov 14, 2007 22.19 22.34 18.79 19.02 9,937,548 -1.06(-5.26%)
Nov 13, 2007 17.82 20.09 17.82 20.08 8,477,220 +3.15(+18.58%)
Nov 12, 2007 18.82 19.31 16.78 16.93 6,437,756 -1.89(-10.04%)
Nov 09, 2007 18.72 19.42 18.25 18.82 6,102,306 -1.00(-5.03%)
Nov 08, 2007 20.59 21.74 18.13 19.82 11,541,890 -0.95(-4.59%)
Nov 07, 2007 22.95 23.46 20.53 20.77 9,075,728 -2.24(-9.74%)
Nov 06, 2007 23.76 24.33 22.04 23.01 8,389,575 -0.49(-2.08%)
Nov 05, 2007 24.08 25.06 21.65 23.50 12,240,229 -2.42(-9.32%)
Nov 02, 2007 26.57 26.75 25.43 25.92 5,449,637 +0.14(+0.54%)
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.