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

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2006 7.588 7.656 7.527 7.561 252,186 +0.01(+0.09%)
Jul 28, 2006 7.554 7.588 7.500 7.554 264,195 +0.00(+0.00%)
Jul 27, 2006 7.534 7.588 7.510 7.554 188,139 +0.00(+0.00%)
Jul 26, 2006 7.554 7.588 7.507 7.554 240,622 +0.00(+0.00%)
Jul 25, 2006 7.622 7.649 7.507 7.554 315,937 -0.08(-1.06%)
Jul 24, 2006 7.386 7.656 7.305 7.635 595,106 +0.39(+5.40%)
Jul 21, 2006 7.217 7.271 7.150 7.244 396,441 +0.03(+0.37%)
Jul 20, 2006 7.123 7.318 7.123 7.217 456,485 +0.12(+1.71%)
Jul 19, 2006 6.887 7.251 6.887 7.096 294,588 +0.16(+2.24%)
Jul 18, 2006 6.981 7.015 6.914 6.941 119,347 +0.03(+0.39%)
Jul 17, 2006 6.927 7.062 6.880 6.914 234,098 +0.01(+0.20%)
Jul 14, 2006 7.001 7.035 6.745 6.900 281,393 -0.11(-1.54%)
Jul 13, 2006 7.386 7.386 6.947 7.008 329,428 -0.34(-4.68%)
Jul 12, 2006 7.352 7.413 7.258 7.352 273,683 +0.01(+0.09%)
Jul 11, 2006 7.352 7.372 7.217 7.345 252,482 +0.03(+0.37%)
Jul 10, 2006 7.318 7.372 7.224 7.318 250,703 +0.01(+0.09%)
Jul 07, 2006 7.231 7.366 7.183 7.312 233,654 +0.08(+1.12%)
Jul 06, 2006 7.352 7.386 7.204 7.231 256,782 -0.11(-1.56%)
Jul 05, 2006 7.339 7.406 7.244 7.345 246,107 -0.02(-0.27%)
Jul 03, 2006 7.231 7.440 7.150 7.366 207,560 +0.11(+1.58%)
Jun 30, 2006 7.305 7.305 7.150 7.251 176,871 +0.01(+0.09%)
Jun 29, 2006 7.285 7.325 7.150 7.244 334,469 -0.04(-0.56%)
Jun 28, 2006 7.129 7.339 7.129 7.285 445,959 +0.15(+2.08%)
Jun 27, 2006 7.082 7.285 7.001 7.136 361,304 +0.12(+1.73%)
Jun 26, 2006 6.947 7.089 6.846 7.015 336,693 +0.06(+0.87%)
Jun 23, 2006 6.873 6.981 6.806 6.954 319,791 +0.11(+1.68%)
Jun 22, 2006 6.873 6.873 6.745 6.839 342,327 -0.01(-0.10%)
Jun 21, 2006 6.745 6.880 6.678 6.846 288,806 +0.13(+1.91%)
Jun 20, 2006 6.711 6.839 6.644 6.718 241,511 +0.07(+1.12%)
Jun 19, 2006 6.846 6.880 6.644 6.644 196,886 -0.23(-3.34%)
Jun 16, 2006 6.846 7.015 6.812 6.873 400,295 +0.01(+0.20%)
Jun 15, 2006 6.678 6.860 6.678 6.860 479,317 +0.20(+2.94%)
Jun 14, 2006 6.678 6.691 6.529 6.664 366,789 -0.03(-0.50%)
Jun 13, 2006 6.745 6.745 6.576 6.698 473,831 +0.01(+0.20%)
Jun 12, 2006 6.833 6.860 6.624 6.684 721,866 -0.17(-2.46%)
Jun 09, 2006 6.495 6.880 6.408 6.853 4,696,655 +0.09(+1.40%)
Jun 08, 2006 7.042 7.049 6.758 6.758 630,688 -0.29(-4.11%)
Jun 07, 2006 7.163 7.170 7.049 7.049 243,735 -0.05(-0.67%)
Jun 06, 2006 7.136 7.198 7.089 7.096 172,868 -0.03(-0.38%)
Jun 05, 2006 7.285 7.285 7.123 7.123 262,267 -0.18(-2.40%)
Jun 02, 2006 7.177 7.359 7.096 7.298 241,660 +0.19(+2.66%)
Jun 01, 2006 7.339 7.339 7.028 7.109 531,800 -0.29(-3.92%)
May 31, 2006 7.352 7.420 7.345 7.399 122,757 +0.05(+0.64%)
May 30, 2006 7.487 7.487 7.285 7.352 288,806 -0.20(-2.68%)
May 26, 2006 7.494 7.575 7.487 7.554 158,635 +0.06(+0.81%)
May 25, 2006 7.521 7.521 7.413 7.494 225,944 -0.02(-0.27%)
May 24, 2006 7.568 7.622 7.453 7.514 91,178 -0.11(-1.42%)
May 23, 2006 7.420 7.716 7.420 7.622 189,473 +0.20(+2.63%)
May 22, 2006 7.757 7.757 7.420 7.426 209,488 -0.06(-0.81%)
May 19, 2006 7.622 7.622 7.426 7.487 244,476 -0.11(-1.42%)
May 18, 2006 7.615 7.710 7.588 7.595 101,853 -0.02(-0.27%)
May 17, 2006 7.824 7.920 7.588 7.615 213,935 -0.18(-2.34%)
May 16, 2006 7.723 7.892 7.595 7.797 171,237 -0.09(-1.20%)
May 15, 2006 8.060 8.128 7.824 7.892 235,878 -0.17(-2.09%)
May 12, 2006 8.195 8.195 7.757 8.060 397,478 -0.30(-3.55%)
May 11, 2006 8.357 8.398 8.283 8.357 142,030 +0.07(+0.81%)
May 10, 2006 8.431 8.451 8.290 8.290 253,965 -0.16(-1.92%)
May 09, 2006 8.438 8.492 8.398 8.451 165,307 +0.02(+0.24%)
May 08, 2006 8.431 8.458 8.364 8.431 146,626 +0.07(+0.81%)
May 05, 2006 8.195 8.431 8.195 8.364 275,314 +0.12(+1.47%)
May 04, 2006 8.134 8.269 8.128 8.242 147,219 +0.10(+1.24%)
May 03, 2006 8.215 8.256 8.107 8.141 197,479 -0.07(-0.90%)
May 02, 2006 8.215 8.229 8.128 8.215 137,731 -0.01(-0.08%)
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.