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 (%)
Jul 29, 2005 8.710 8.941 8.670 8.799 360,976 +0.07(+0.85%)
Jul 28, 2005 8.826 8.826 8.636 8.724 420,474 -0.20(-2.28%)
Jul 27, 2005 9.212 9.212 8.805 8.927 516,735 -0.28(-3.09%)
Jul 26, 2005 8.975 9.212 8.975 9.212 808,616 +0.24(+2.72%)
Jul 25, 2005 9.334 9.340 8.934 8.968 470,376 -0.36(-3.85%)
Jul 22, 2005 9.638 9.686 9.327 9.327 422,394 -0.33(-3.37%)
Jul 21, 2005 9.577 9.787 9.577 9.652 118,849 +0.06(+0.64%)
Jul 20, 2005 9.659 9.659 9.537 9.591 278,003 +0.03(+0.35%)
Jul 19, 2005 9.618 9.645 9.483 9.557 531,794 +0.07(+0.79%)
Jul 18, 2005 9.347 9.516 9.347 9.483 273,131 +0.03(+0.36%)
Jul 15, 2005 9.516 9.523 9.388 9.449 179,823 -0.07(-0.71%)
Jul 14, 2005 9.449 9.516 9.415 9.516 471,853 +0.09(+0.93%)
Jul 13, 2005 9.462 9.537 9.415 9.428 228,101 +0.01(+0.14%)
Jul 12, 2005 9.449 9.516 9.334 9.415 344,883 -0.07(-0.71%)
Jul 11, 2005 9.787 9.787 9.457 9.483 327,905 -0.34(-3.45%)
Jul 08, 2005 9.821 9.923 9.821 9.821 203,888 -0.01(-0.14%)
Jul 07, 2005 9.889 9.909 9.821 9.835 197,097 -0.05(-0.55%)
Jul 06, 2005 9.882 9.957 9.842 9.889 262,206 +0.01(+0.07%)
Jul 05, 2005 9.821 9.991 9.754 9.882 358,909 +0.16(+1.67%)
Jul 01, 2005 9.848 9.943 9.679 9.720 428,595 -0.20(-1.98%)
Jun 30, 2005 9.889 9.923 9.855 9.916 152,806 +0.03(+0.27%)
Jun 29, 2005 9.909 10.01 9.882 9.889 185,729 -0.01(-0.07%)
Jun 28, 2005 9.957 10.01 9.889 9.896 177,756 -0.12(-1.15%)
Jun 27, 2005 9.821 10.04 9.821 10.01 276,674 +0.16(+1.58%)
Jun 24, 2005 10.19 10.23 9.659 9.855 214,961 -0.30(-3.00%)
Jun 23, 2005 10.58 10.58 10.12 10.16 474,953 -0.34(-3.23%)
Jun 22, 2005 10.14 10.50 10.01 10.50 259,844 +0.51(+5.08%)
Jun 21, 2005 9.889 10.11 9.889 9.991 122,982 +0.06(+0.61%)
Jun 20, 2005 10.13 10.13 9.875 9.930 98,327 -0.24(-2.40%)
Jun 17, 2005 10.25 10.30 10.03 10.17 111,614 -0.02(-0.20%)
Jun 16, 2005 9.943 10.21 9.848 10.19 312,108 +0.32(+3.22%)
Jun 15, 2005 9.855 9.957 9.754 9.875 249,804 +0.02(+0.21%)
Jun 14, 2005 9.821 9.957 9.754 9.855 376,183 +0.03(+0.28%)
Jun 13, 2005 10.09 10.09 9.672 9.828 224,558 -0.26(-2.62%)
Jun 10, 2005 10.04 10.16 10.04 10.09 52,116 +0.01(+0.07%)
Jun 09, 2005 10.07 10.15 10.03 10.09 42,815 +0.05(+0.54%)
Jun 08, 2005 10.44 10.44 10.02 10.03 172,294 -0.50(-4.76%)
Jun 07, 2005 10.64 10.74 10.50 10.53 48,868 -0.03(-0.32%)
Jun 06, 2005 10.57 10.60 10.51 10.57 75,148 +0.10(+0.97%)
Jun 03, 2005 10.63 10.63 10.30 10.46 147,933 -0.09(-0.83%)
Jun 02, 2005 10.57 10.60 10.43 10.55 86,220 -0.02(-0.19%)
Jun 01, 2005 10.57 10.67 10.50 10.57 152,067 +0.07(+0.71%)
May 31, 2005 10.36 10.62 10.33 10.50 52,706 +0.20(+1.97%)
May 27, 2005 10.30 10.36 10.23 10.30 237,550 +0.00(+0.00%)
May 26, 2005 10.36 10.46 10.28 10.30 62,451 +0.00(+0.00%)
May 25, 2005 10.58 10.58 10.24 10.30 122,392 -0.18(-1.75%)
May 24, 2005 10.67 10.67 10.20 10.48 242,717 -0.19(-1.78%)
May 23, 2005 10.61 10.90 10.61 10.67 562,503 +0.14(+1.29%)
May 20, 2005 10.40 10.53 10.40 10.53 192,816 +0.23(+2.24%)
May 19, 2005 10.19 10.36 10.16 10.30 367,029 +0.16(+1.60%)
May 18, 2005 10.05 10.28 9.821 10.14 439,224 +0.16(+1.56%)
May 17, 2005 9.767 10.02 9.618 9.984 187,501 +0.28(+2.93%)
May 16, 2005 9.476 9.754 9.259 9.699 368,063 +0.24(+2.58%)
May 13, 2005 9.754 9.855 9.408 9.456 265,749 -0.30(-3.06%)
May 12, 2005 10.26 10.32 9.740 9.754 382,974 -0.38(-3.74%)
May 11, 2005 10.53 10.53 9.991 10.13 265,897 -0.43(-4.10%)
May 10, 2005 10.82 10.82 10.49 10.57 199,607 -0.20(-1.89%)
May 09, 2005 10.57 10.84 10.40 10.77 552,906 +0.28(+2.65%)
May 06, 2005 10.50 10.64 10.36 10.49 436,419 +0.23(+2.24%)
May 05, 2005 9.686 10.50 9.686 10.26 305,316 +0.63(+6.54%)
May 04, 2005 9.483 9.679 9.340 9.632 341,931 +0.12(+1.21%)
May 03, 2005 8.981 9.516 8.981 9.516 742,474 +0.60(+6.76%)
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.