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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2006 10.09 10.19 10.01 10.08 550,629 +0.00(+0.00%)
Oct 30, 2006 10.04 10.08 9.908 10.08 362,045 +0.16(+1.63%)
Oct 27, 2006 9.895 9.969 9.881 9.922 298,887 +0.09(+0.96%)
Oct 26, 2006 9.794 9.902 9.780 9.827 302,297 +0.05(+0.48%)
Oct 25, 2006 9.645 9.800 9.578 9.780 452,334 +0.12(+1.26%)
Oct 24, 2006 9.517 9.679 9.510 9.659 554,928 +0.18(+1.85%)
Oct 23, 2006 9.261 9.483 9.261 9.483 405,040 +0.18(+1.96%)
Oct 20, 2006 9.389 9.450 9.254 9.301 402,371 -0.08(-0.86%)
Oct 19, 2006 9.436 9.436 9.376 9.382 260,637 -0.05(-0.57%)
Oct 18, 2006 9.463 9.517 9.322 9.436 500,221 -0.03(-0.29%)
Oct 17, 2006 9.436 9.510 9.382 9.463 432,319 +0.04(+0.43%)
Oct 16, 2006 9.342 9.443 9.322 9.423 290,288 +0.08(+0.87%)
Oct 13, 2006 9.308 9.443 9.308 9.342 276,945 +0.10(+1.09%)
Oct 12, 2006 9.187 9.288 9.146 9.241 305,559 +0.05(+0.59%)
Oct 11, 2006 9.403 9.403 9.126 9.187 288,361 -0.22(-2.30%)
Oct 10, 2006 9.510 9.578 9.403 9.403 261,823 -0.09(-0.92%)
Oct 09, 2006 9.497 9.537 9.349 9.490 248,183 +0.05(+0.50%)
Oct 06, 2006 9.396 9.490 9.274 9.443 342,920 +0.07(+0.72%)
Oct 05, 2006 9.160 9.416 9.160 9.376 520,532 +0.31(+3.42%)
Oct 04, 2006 8.944 9.065 8.829 9.065 293,401 +0.13(+1.51%)
Oct 03, 2006 9.086 9.086 8.870 8.930 263,157 -0.03(-0.38%)
Oct 02, 2006 9.059 9.099 8.944 8.964 460,340 -0.03(-0.30%)
Sep 29, 2006 8.856 9.065 8.848 8.991 363,676 +0.11(+1.21%)
Sep 28, 2006 9.106 9.106 8.775 8.883 755,076 -0.22(-2.44%)
Sep 27, 2006 9.173 9.234 9.099 9.106 568,864 -0.07(-0.74%)
Sep 26, 2006 9.370 9.370 9.146 9.173 598,664 -0.20(-2.09%)
Sep 25, 2006 9.349 9.443 9.274 9.369 508,523 +0.03(+0.36%)
Sep 22, 2006 9.382 9.423 9.146 9.335 689,398 -0.07(-0.79%)
Sep 21, 2006 9.308 9.483 9.308 9.409 484,209 +0.12(+1.31%)
Sep 20, 2006 9.335 9.443 9.180 9.288 560,265 +0.01(+0.15%)
Sep 19, 2006 9.308 9.544 9.274 9.274 1,311,784 +0.00(+0.00%)
Sep 18, 2006 9.092 9.342 8.802 9.274 1,316,528 +0.62(+7.17%)
Sep 15, 2006 8.870 8.883 8.607 8.654 353,594 -0.20(-2.21%)
Sep 14, 2006 9.106 9.139 8.782 8.849 618,975 -0.23(-2.53%)
Sep 13, 2006 8.769 9.086 8.735 9.079 713,712 +0.32(+3.62%)
Sep 12, 2006 8.539 8.769 8.499 8.762 424,906 +0.28(+3.26%)
Sep 11, 2006 8.431 8.499 8.364 8.485 272,645 +0.10(+1.21%)
Sep 08, 2006 8.478 8.485 8.364 8.384 166,789 -0.05(-0.64%)
Sep 07, 2006 8.425 8.505 8.364 8.438 186,211 -0.01(-0.08%)
Sep 06, 2006 8.620 8.627 8.431 8.445 227,575 -0.12(-1.42%)
Sep 05, 2006 8.580 8.600 8.526 8.566 167,679 +0.01(+0.08%)
Sep 01, 2006 8.654 8.688 8.532 8.559 177,612 -0.09(-1.09%)
Aug 31, 2006 8.634 8.667 8.505 8.654 280,651 +0.14(+1.66%)
Aug 30, 2006 8.431 8.553 8.425 8.512 161,600 +0.07(+0.88%)
Aug 29, 2006 8.607 8.613 8.364 8.438 198,961 -0.11(-1.26%)
Aug 28, 2006 8.472 8.667 8.432 8.546 332,245 +0.11(+1.36%)
Aug 25, 2006 8.222 8.465 8.195 8.431 324,091 +0.20(+2.46%)
Aug 24, 2006 8.263 8.398 8.222 8.229 216,307 -0.04(-0.49%)
Aug 23, 2006 8.431 8.465 8.263 8.269 222,238 -0.16(-1.92%)
Aug 22, 2006 8.350 8.492 8.290 8.431 267,160 +0.12(+1.46%)
Aug 21, 2006 8.236 8.323 8.195 8.310 305,855 +0.04(+0.49%)
Aug 18, 2006 8.492 8.492 8.161 8.269 605,780 -0.24(-2.85%)
Aug 17, 2006 8.694 8.694 8.431 8.512 558,486 -0.18(-2.02%)
Aug 16, 2006 8.796 8.809 8.600 8.688 514,157 -0.28(-3.16%)
Aug 15, 2006 8.917 9.032 8.735 8.971 787,100 +0.01(+0.15%)
Aug 14, 2006 8.870 9.038 8.870 8.957 771,236 +0.16(+1.76%)
Aug 11, 2006 8.620 8.829 8.566 8.802 585,766 +0.18(+2.11%)
Aug 10, 2006 8.398 8.620 8.027 8.620 1,176,869 +0.13(+1.51%)
Aug 09, 2006 8.310 8.627 8.296 8.492 993,030 +0.20(+2.36%)
Aug 08, 2006 8.317 8.425 8.222 8.296 365,455 +0.09(+1.07%)
Aug 07, 2006 8.182 8.296 8.040 8.209 348,702 +0.08(+1.00%)
Aug 04, 2006 8.377 8.458 8.101 8.128 384,135 -0.24(-2.90%)
Aug 03, 2006 8.398 8.445 8.222 8.371 571,088 -0.03(-0.40%)
Aug 02, 2006 7.858 8.425 7.858 8.404 1,185,023 +0.57(+7.23%)
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.