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

Diana Shipping Inc (NY: DSX )

2.220 -0.070 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2005 8.449 8.515 8.437 8.443 442,621 +0.02(+0.18%)
Nov 29, 2005 8.449 8.485 8.412 8.427 614,835 +0.11(+1.27%)
Nov 28, 2005 8.575 8.600 8.279 8.322 271,236 -0.19(-2.27%)
Nov 25, 2005 8.515 8.594 8.449 8.515 141,248 +0.06(+0.71%)
Nov 23, 2005 8.467 8.545 8.437 8.455 234,475 -0.02(-0.28%)
Nov 22, 2005 8.467 8.594 8.424 8.479 459,842 +0.05(+0.65%)
Nov 21, 2005 8.757 8.757 8.316 8.424 556,547 -0.38(-4.32%)
Nov 18, 2005 8.636 8.998 8.587 8.805 435,832 +0.17(+1.96%)
Nov 17, 2005 8.847 8.895 8.594 8.636 307,334 -0.27(-2.98%)
Nov 16, 2005 8.908 9.010 8.775 8.902 588,340 -0.23(-2.51%)
Nov 15, 2005 9.059 9.209 9.059 9.131 98,691 +0.07(+0.80%)
Nov 14, 2005 9.119 9.197 8.998 9.059 353,037 -0.06(-0.66%)
Nov 11, 2005 9.542 9.542 9.071 9.119 599,103 -0.42(-4.43%)
Nov 10, 2005 9.572 9.723 9.270 9.542 260,141 -0.18(-1.86%)
Nov 09, 2005 9.795 9.880 9.699 9.723 274,713 -0.04(-0.43%)
Nov 08, 2005 9.542 9.801 9.457 9.765 133,796 +0.22(+2.34%)
Nov 07, 2005 9.379 9.602 9.216 9.542 191,918 +0.28(+3.07%)
Nov 04, 2005 9.542 9.572 9.167 9.258 300,711 -0.22(-2.36%)
Nov 03, 2005 9.596 9.596 9.379 9.481 260,141 -0.27(-2.79%)
Nov 02, 2005 9.723 9.807 9.572 9.753 510,016 +0.15(+1.57%)
Nov 01, 2005 9.542 9.662 9.505 9.602 345,751 +0.15(+1.60%)
Oct 31, 2005 9.542 9.620 9.451 9.451 400,396 -0.03(-0.32%)
Oct 28, 2005 9.360 9.813 9.348 9.481 458,849 +0.12(+1.29%)
Oct 27, 2005 9.391 9.511 9.252 9.360 223,711 +0.01(+0.06%)
Oct 26, 2005 9.391 9.439 9.270 9.354 156,151 -0.01(-0.06%)
Oct 25, 2005 9.360 9.391 9.330 9.360 211,954 -0.06(-0.64%)
Oct 24, 2005 9.270 9.536 9.246 9.421 238,449 +0.28(+3.04%)
Oct 21, 2005 9.300 9.318 9.095 9.143 284,317 -0.21(-2.26%)
Oct 20, 2005 9.481 9.572 9.226 9.354 245,072 -0.10(-1.02%)
Oct 19, 2005 9.433 9.602 9.360 9.451 144,394 +0.00(+0.00%)
Oct 18, 2005 9.868 9.868 9.451 9.451 208,477 -0.33(-3.40%)
Oct 17, 2005 9.783 9.813 9.668 9.783 162,112 +0.06(+0.62%)
Oct 14, 2005 9.572 9.723 9.451 9.723 100,844 +0.24(+2.55%)
Oct 13, 2005 9.542 9.542 9.179 9.481 297,399 -0.12(-1.26%)
Oct 12, 2005 10.21 10.24 9.179 9.602 464,976 -0.54(-5.36%)
Oct 11, 2005 9.964 10.18 9.964 10.15 225,367 +0.18(+1.82%)
Oct 10, 2005 9.995 9.995 9.783 9.964 150,189 +0.31(+3.19%)
Oct 07, 2005 9.602 9.844 9.602 9.656 266,930 +0.10(+1.07%)
Oct 06, 2005 9.946 9.946 9.530 9.554 342,605 -0.32(-3.24%)
Oct 05, 2005 10.24 10.24 9.874 9.874 272,229 -0.04(-0.43%)
Oct 04, 2005 10.20 10.26 9.916 9.916 280,012 -0.26(-2.55%)
Oct 03, 2005 10.25 10.25 10.04 10.18 450,073 +0.21(+2.12%)
Sep 30, 2005 9.934 10.02 9.856 9.964 291,272 +0.07(+0.67%)
Sep 29, 2005 9.783 10.11 9.783 9.898 331,179 +0.19(+1.99%)
Sep 28, 2005 9.807 9.832 9.699 9.705 234,640 -0.10(-1.05%)
Sep 27, 2005 10.01 10.02 9.699 9.807 482,197 -0.22(-2.17%)
Sep 26, 2005 10.09 10.12 9.904 10.02 391,288 -0.03(-0.30%)
Sep 23, 2005 10.05 10.21 9.982 10.05 330,848 -0.08(-0.77%)
Sep 22, 2005 10.02 10.21 9.922 10.13 484,184 +0.17(+1.70%)
Sep 21, 2005 9.964 9.989 9.844 9.964 575,259 +0.03(+0.30%)
Sep 20, 2005 9.964 9.964 9.626 9.934 949,988 +0.33(+3.46%)
Sep 19, 2005 9.964 9.964 9.517 9.602 1,470,106 +0.59(+6.50%)
Sep 16, 2005 9.059 9.113 8.968 9.016 330,186 -0.02(-0.20%)
Sep 15, 2005 9.089 9.089 8.998 9.034 52,988 -0.02(-0.27%)
Sep 14, 2005 9.119 9.149 9.059 9.059 111,110 -0.10(-1.06%)
Sep 13, 2005 9.240 9.354 9.119 9.155 139,592 -0.04(-0.39%)
Sep 12, 2005 9.240 9.348 9.179 9.191 154,826 +0.01(+0.07%)
Sep 09, 2005 9.149 9.210 9.101 9.185 104,321 +0.08(+0.86%)
Sep 08, 2005 9.089 9.173 9.071 9.107 169,729 +0.05(+0.53%)
Sep 07, 2005 8.950 9.119 8.926 9.059 146,050 +0.08(+0.87%)
Sep 06, 2005 8.968 9.179 8.950 8.980 403,707 +0.13(+1.50%)
Sep 02, 2005 8.895 8.908 8.817 8.847 100,678 +0.09(+1.03%)
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.