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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 9.272 9.509 9.248 9.400 58,868 +0.18(+1.97%)
May 27, 2005 9.218 9.278 9.157 9.218 265,321 +0.00(+0.00%)
May 26, 2005 9.278 9.369 9.206 9.218 69,752 +0.00(+0.00%)
May 25, 2005 9.473 9.473 9.167 9.218 136,700 -0.16(-1.75%)
May 24, 2005 9.557 9.557 9.135 9.382 271,093 -0.17(-1.78%)
May 23, 2005 9.503 9.764 9.503 9.551 628,263 +0.12(+1.29%)
May 20, 2005 9.309 9.430 9.309 9.430 215,357 +0.21(+2.24%)
May 19, 2005 9.127 9.278 9.097 9.224 409,937 +0.15(+1.60%)
May 18, 2005 8.999 9.206 8.793 9.078 490,572 +0.14(+1.56%)
May 17, 2005 8.745 8.975 8.611 8.939 209,421 +0.25(+2.93%)
May 16, 2005 8.484 8.733 8.290 8.684 411,091 +0.22(+2.58%)
May 13, 2005 8.733 8.824 8.423 8.466 296,817 -0.27(-3.06%)
May 12, 2005 9.187 9.242 8.721 8.733 427,746 -0.34(-3.74%)
May 11, 2005 9.430 9.430 8.945 9.072 296,982 -0.39(-4.10%)
May 10, 2005 9.691 9.691 9.388 9.460 222,942 -0.18(-1.89%)
May 09, 2005 9.460 9.703 9.315 9.642 617,544 +0.25(+2.65%)
May 06, 2005 9.400 9.527 9.278 9.394 487,439 +0.21(+2.24%)
May 05, 2005 8.672 9.400 8.672 9.187 341,009 +0.56(+6.54%)
May 04, 2005 8.490 8.666 8.363 8.623 381,904 +0.10(+1.21%)
May 03, 2005 8.041 8.520 8.041 8.520 829,274 +0.54(+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.