Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.893 9.103 8.885 9.029 362,157 +0.11(+1.21%)
Sep 28, 2006 9.144 9.144 8.812 8.920 751,923 -0.22(-2.44%)
Sep 27, 2006 9.212 9.273 9.137 9.144 566,489 -0.07(-0.74%)
Sep 26, 2006 9.409 9.409 9.185 9.212 596,164 -0.20(-2.09%)
Sep 25, 2006 9.388 9.483 9.313 9.408 506,400 +0.03(+0.36%)
Sep 22, 2006 9.422 9.462 9.185 9.374 686,519 -0.07(-0.79%)
Sep 21, 2006 9.347 9.523 9.347 9.449 482,187 +0.12(+1.31%)
Sep 20, 2006 9.374 9.483 9.218 9.327 557,926 +0.01(+0.15%)
Sep 19, 2006 9.347 9.584 9.313 9.313 1,306,306 +0.00(+0.00%)
Sep 18, 2006 9.130 9.381 8.839 9.313 1,311,031 +0.62(+7.17%)
Sep 15, 2006 8.907 8.920 8.643 8.690 352,118 -0.20(-2.21%)
Sep 14, 2006 9.144 9.178 8.819 8.887 616,391 -0.23(-2.53%)
Sep 13, 2006 8.805 9.124 8.771 9.117 710,732 +0.32(+3.62%)
Sep 12, 2006 8.575 8.805 8.534 8.799 423,132 +0.28(+3.26%)
Sep 11, 2006 8.467 8.534 8.399 8.521 271,507 +0.10(+1.21%)
Sep 08, 2006 8.514 8.521 8.399 8.419 166,093 -0.05(-0.64%)
Sep 07, 2006 8.460 8.541 8.399 8.473 185,434 -0.01(-0.08%)
Sep 06, 2006 8.656 8.663 8.467 8.480 226,625 -0.12(-1.42%)
Sep 05, 2006 8.616 8.636 8.561 8.602 166,979 +0.01(+0.08%)
Sep 01, 2006 8.690 8.724 8.568 8.595 176,871 -0.09(-1.09%)
Aug 31, 2006 8.670 8.704 8.541 8.690 279,479 +0.14(+1.66%)
Aug 30, 2006 8.467 8.589 8.460 8.548 160,926 +0.07(+0.88%)
Aug 29, 2006 8.643 8.649 8.399 8.473 198,131 -0.11(-1.26%)
Aug 28, 2006 8.507 8.704 8.468 8.582 330,858 +0.12(+1.36%)
Aug 25, 2006 8.257 8.500 8.230 8.467 322,738 +0.20(+2.46%)
Aug 24, 2006 8.297 8.433 8.257 8.263 215,404 -0.04(-0.49%)
Aug 23, 2006 8.467 8.500 8.297 8.304 221,310 -0.16(-1.92%)
Aug 22, 2006 8.385 8.528 8.324 8.467 266,044 +0.12(+1.46%)
Aug 21, 2006 8.270 8.358 8.230 8.345 304,578 +0.04(+0.49%)
Aug 18, 2006 8.528 8.528 8.196 8.304 603,251 -0.24(-2.85%)
Aug 17, 2006 8.731 8.731 8.467 8.548 556,154 -0.18(-2.02%)
Aug 16, 2006 8.832 8.846 8.636 8.724 512,010 -0.28(-3.16%)
Aug 15, 2006 8.954 9.069 8.771 9.008 783,813 +0.01(+0.15%)
Aug 14, 2006 8.907 9.076 8.907 8.995 768,016 +0.16(+1.76%)
Aug 11, 2006 8.656 8.866 8.602 8.839 583,320 +0.18(+2.11%)
Aug 10, 2006 8.433 8.656 8.060 8.656 1,171,955 +0.13(+1.51%)
Aug 09, 2006 8.345 8.663 8.331 8.528 988,883 +0.20(+2.36%)
Aug 08, 2006 8.351 8.460 8.257 8.331 363,929 +0.09(+1.07%)
Aug 07, 2006 8.216 8.331 8.074 8.243 347,246 +0.08(+1.00%)
Aug 04, 2006 8.412 8.494 8.135 8.162 382,531 -0.24(-2.90%)
Aug 03, 2006 8.433 8.480 8.257 8.406 568,704 -0.03(-0.40%)
Aug 02, 2006 7.891 8.460 7.891 8.440 1,180,075 +0.57(+7.23%)
Aug 01, 2006 7.654 7.911 7.606 7.871 478,792 +0.28(+3.66%)
Jul 31, 2006 7.620 7.688 7.559 7.593 251,133 +0.01(+0.09%)
Jul 28, 2006 7.586 7.620 7.532 7.586 263,092 +0.00(+0.00%)
Jul 27, 2006 7.566 7.620 7.541 7.586 187,353 +0.00(+0.00%)
Jul 26, 2006 7.586 7.620 7.539 7.586 239,617 +0.00(+0.00%)
Jul 25, 2006 7.654 7.681 7.539 7.586 314,617 -0.08(-1.06%)
Jul 24, 2006 7.417 7.688 7.335 7.667 592,621 +0.39(+5.40%)
Jul 21, 2006 7.247 7.302 7.180 7.275 394,785 +0.03(+0.37%)
Jul 20, 2006 7.153 7.349 7.153 7.247 454,579 +0.12(+1.71%)
Jul 19, 2006 6.916 7.281 6.916 7.126 293,358 +0.16(+2.24%)
Jul 18, 2006 7.010 7.044 6.943 6.970 118,849 +0.03(+0.39%)
Jul 17, 2006 6.956 7.092 6.909 6.943 233,121 +0.01(+0.20%)
Jul 14, 2006 7.031 7.065 6.773 6.929 280,218 -0.11(-1.54%)
Jul 13, 2006 7.417 7.417 6.976 7.037 328,053 -0.35(-4.68%)
Jul 12, 2006 7.383 7.444 7.288 7.383 272,540 +0.01(+0.09%)
Jul 11, 2006 7.383 7.403 7.247 7.376 251,428 +0.03(+0.37%)
Jul 10, 2006 7.349 7.403 7.254 7.349 249,656 +0.01(+0.09%)
Jul 07, 2006 7.261 7.396 7.214 7.342 232,678 +0.08(+1.12%)
Jul 06, 2006 7.383 7.417 7.234 7.261 255,710 -0.12(-1.56%)
Jul 05, 2006 7.369 7.437 7.275 7.376 245,080 -0.02(-0.27%)
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.