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 (%)
Dec 29, 2006 10.70 10.76 10.61 10.66 295,477 +0.01(+0.13%)
Dec 28, 2006 10.41 10.66 10.41 10.65 317,864 +0.23(+2.20%)
Dec 27, 2006 10.27 10.45 10.27 10.42 209,191 +0.15(+1.44%)
Dec 26, 2006 10.29 10.33 10.27 10.27 141,586 -0.01(-0.07%)
Dec 22, 2006 10.19 10.29 10.14 10.28 164,417 +0.17(+1.67%)
Dec 21, 2006 10.07 10.12 10.04 10.11 219,421 +0.02(+0.20%)
Dec 20, 2006 10.05 10.12 10.02 10.09 196,441 +0.07(+0.74%)
Dec 19, 2006 9.942 10.11 9.942 10.02 246,256 +0.07(+0.68%)
Dec 18, 2006 10.19 10.23 9.942 9.949 252,334 -0.17(-1.67%)
Dec 15, 2006 10.08 10.17 10.08 10.12 186,508 +0.07(+0.74%)
Dec 14, 2006 10.10 10.10 10.01 10.04 271,015 -0.07(-0.73%)
Dec 13, 2006 10.10 10.14 9.942 10.12 483,320 -0.03(-0.33%)
Dec 12, 2006 10.36 10.42 10.13 10.15 348,109 -0.18(-1.76%)
Dec 11, 2006 10.40 10.42 10.33 10.33 186,656 -0.11(-1.03%)
Dec 08, 2006 10.51 10.51 10.39 10.44 143,513 -0.05(-0.51%)
Dec 07, 2006 10.37 10.56 10.37 10.50 228,168 +0.07(+0.65%)
Dec 06, 2006 10.56 10.63 10.43 10.43 241,215 -0.10(-0.96%)
Dec 05, 2006 10.56 10.58 10.49 10.53 167,382 +0.02(+0.19%)
Dec 04, 2006 10.48 10.55 10.40 10.51 303,928 +0.08(+0.78%)
Dec 01, 2006 10.35 10.45 10.29 10.43 260,192 +0.07(+0.65%)
Nov 30, 2006 10.38 10.38 10.25 10.36 185,915 +0.05(+0.52%)
Nov 29, 2006 10.25 10.42 10.23 10.31 335,210 +0.13(+1.33%)
Nov 28, 2006 10.11 10.18 9.935 10.17 265,974 +0.10(+1.00%)
Nov 27, 2006 10.15 10.15 10.02 10.07 327,204 +0.05(+0.54%)
Nov 24, 2006 10.02 10.02 9.949 10.02 140,844 -0.01(-0.07%)
Nov 22, 2006 9.976 10.05 9.922 10.02 348,109 +0.04(+0.41%)
Nov 21, 2006 10.05 10.08 9.949 9.983 457,671 -0.11(-1.07%)
Nov 20, 2006 10.14 10.14 9.881 10.09 471,162 -0.32(-3.05%)
Nov 17, 2006 10.55 10.55 10.35 10.41 623,275 -0.11(-1.03%)
Nov 16, 2006 10.65 10.65 10.48 10.52 472,645 -0.11(-1.02%)
Nov 15, 2006 10.72 10.74 10.57 10.62 398,813 -0.05(-0.51%)
Nov 14, 2006 10.74 10.74 10.55 10.68 351,074 +0.00(+0.00%)
Nov 13, 2006 10.59 10.72 10.47 10.68 395,848 +0.16(+1.47%)
Nov 10, 2006 10.36 10.54 10.32 10.52 328,390 +0.15(+1.43%)
Nov 09, 2006 10.28 10.51 10.23 10.37 432,022 +0.12(+1.18%)
Nov 08, 2006 10.31 10.31 9.949 10.25 679,909 -0.09(-0.91%)
Nov 07, 2006 10.35 10.44 10.29 10.35 457,375 +0.22(+2.20%)
Nov 06, 2006 10.12 10.27 10.08 10.12 336,693 +0.08(+0.81%)
Nov 03, 2006 10.04 10.19 9.983 10.04 328,094 +0.03(+0.27%)
Nov 02, 2006 10.12 10.17 9.962 10.02 321,867 -0.09(-0.87%)
Nov 01, 2006 10.18 10.19 10.09 10.10 645,217 +0.02(+0.20%)
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%)
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.