Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.670 8.704 8.541 8.690 279,479 +0.14(+1.66%)
Aug 30, 2006 8.467 8.589 8.460 8.548 160,926 +0.07(+0.88%)
Aug 29, 2006 8.643 8.649 8.399 8.473 198,131 -0.11(-1.26%)
Aug 28, 2006 8.507 8.704 8.468 8.582 330,858 +0.12(+1.36%)
Aug 25, 2006 8.257 8.500 8.230 8.467 322,738 +0.20(+2.46%)
Aug 24, 2006 8.297 8.433 8.257 8.263 215,404 -0.04(-0.49%)
Aug 23, 2006 8.467 8.500 8.297 8.304 221,310 -0.16(-1.92%)
Aug 22, 2006 8.385 8.528 8.324 8.467 266,044 +0.12(+1.46%)
Aug 21, 2006 8.270 8.358 8.230 8.345 304,578 +0.04(+0.49%)
Aug 18, 2006 8.528 8.528 8.196 8.304 603,251 -0.24(-2.85%)
Aug 17, 2006 8.731 8.731 8.467 8.548 556,154 -0.18(-2.02%)
Aug 16, 2006 8.832 8.846 8.636 8.724 512,010 -0.28(-3.16%)
Aug 15, 2006 8.954 9.069 8.771 9.008 783,813 +0.01(+0.15%)
Aug 14, 2006 8.907 9.076 8.907 8.995 768,016 +0.16(+1.76%)
Aug 11, 2006 8.656 8.866 8.602 8.839 583,320 +0.18(+2.11%)
Aug 10, 2006 8.433 8.656 8.060 8.656 1,171,955 +0.13(+1.51%)
Aug 09, 2006 8.345 8.663 8.331 8.528 988,883 +0.20(+2.36%)
Aug 08, 2006 8.351 8.460 8.257 8.331 363,929 +0.09(+1.07%)
Aug 07, 2006 8.216 8.331 8.074 8.243 347,246 +0.08(+1.00%)
Aug 04, 2006 8.412 8.494 8.135 8.162 382,531 -0.24(-2.90%)
Aug 03, 2006 8.433 8.480 8.257 8.406 568,704 -0.03(-0.40%)
Aug 02, 2006 7.891 8.460 7.891 8.440 1,180,075 +0.57(+7.23%)
Aug 01, 2006 7.654 7.911 7.606 7.871 478,792 +0.28(+3.66%)
Jul 31, 2006 7.620 7.688 7.559 7.593 251,133 +0.01(+0.09%)
Jul 28, 2006 7.586 7.620 7.532 7.586 263,092 +0.00(+0.00%)
Jul 27, 2006 7.566 7.620 7.541 7.586 187,353 +0.00(+0.00%)
Jul 26, 2006 7.586 7.620 7.539 7.586 239,617 +0.00(+0.00%)
Jul 25, 2006 7.654 7.681 7.539 7.586 314,617 -0.08(-1.06%)
Jul 24, 2006 7.417 7.688 7.335 7.667 592,621 +0.39(+5.40%)
Jul 21, 2006 7.247 7.302 7.180 7.275 394,785 +0.03(+0.37%)
Jul 20, 2006 7.153 7.349 7.153 7.247 454,579 +0.12(+1.71%)
Jul 19, 2006 6.916 7.281 6.916 7.126 293,358 +0.16(+2.24%)
Jul 18, 2006 7.010 7.044 6.943 6.970 118,849 +0.03(+0.39%)
Jul 17, 2006 6.956 7.092 6.909 6.943 233,121 +0.01(+0.20%)
Jul 14, 2006 7.031 7.065 6.773 6.929 280,218 -0.11(-1.54%)
Jul 13, 2006 7.417 7.417 6.976 7.037 328,053 -0.35(-4.68%)
Jul 12, 2006 7.383 7.444 7.288 7.383 272,540 +0.01(+0.09%)
Jul 11, 2006 7.383 7.403 7.247 7.376 251,428 +0.03(+0.37%)
Jul 10, 2006 7.349 7.403 7.254 7.349 249,656 +0.01(+0.09%)
Jul 07, 2006 7.261 7.396 7.214 7.342 232,678 +0.08(+1.12%)
Jul 06, 2006 7.383 7.417 7.234 7.261 255,710 -0.12(-1.56%)
Jul 05, 2006 7.369 7.437 7.275 7.376 245,080 -0.02(-0.27%)
Jul 03, 2006 7.261 7.471 7.180 7.396 206,694 +0.12(+1.58%)
Jun 30, 2006 7.335 7.335 7.180 7.281 176,132 +0.01(+0.09%)
Jun 29, 2006 7.315 7.356 7.180 7.275 333,072 -0.04(-0.56%)
Jun 28, 2006 7.159 7.369 7.159 7.315 444,097 +0.15(+2.08%)
Jun 27, 2006 7.112 7.315 7.031 7.166 359,795 +0.12(+1.73%)
Jun 26, 2006 6.976 7.119 6.875 7.044 335,287 +0.06(+0.87%)
Jun 23, 2006 6.902 7.010 6.834 6.983 318,456 +0.12(+1.68%)
Jun 22, 2006 6.902 6.902 6.773 6.868 340,897 -0.01(-0.10%)
Jun 21, 2006 6.773 6.909 6.706 6.875 287,600 +0.13(+1.91%)
Jun 20, 2006 6.739 6.868 6.672 6.746 240,503 +0.07(+1.12%)
Jun 19, 2006 6.875 6.909 6.672 6.672 196,064 -0.23(-3.34%)
Jun 16, 2006 6.875 7.044 6.841 6.902 398,624 +0.01(+0.20%)
Jun 15, 2006 6.706 6.888 6.706 6.888 477,315 +0.20(+2.94%)
Jun 14, 2006 6.706 6.719 6.557 6.692 365,258 -0.03(-0.50%)
Jun 13, 2006 6.773 6.773 6.604 6.726 471,853 +0.01(+0.20%)
Jun 12, 2006 6.861 6.888 6.651 6.712 718,852 -0.17(-2.46%)
Jun 09, 2006 6.523 6.909 6.435 6.882 4,677,044 +0.09(+1.40%)
Jun 08, 2006 7.071 7.078 6.787 6.787 628,054 -0.29(-4.11%)
Jun 07, 2006 7.193 7.200 7.078 7.078 242,717 -0.05(-0.67%)
Jun 06, 2006 7.166 7.228 7.119 7.126 172,146 -0.03(-0.38%)
Jun 05, 2006 7.315 7.315 7.153 7.153 261,172 -0.18(-2.40%)
Jun 02, 2006 7.207 7.390 7.126 7.329 240,651 +0.19(+2.66%)
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.