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 (%)
Aug 31, 2006 8.634 8.667 8.505 8.654 280,651 +0.14(+1.66%)
Aug 30, 2006 8.431 8.553 8.425 8.512 161,600 +0.07(+0.88%)
Aug 29, 2006 8.607 8.613 8.364 8.438 198,961 -0.11(-1.26%)
Aug 28, 2006 8.472 8.667 8.432 8.546 332,245 +0.11(+1.36%)
Aug 25, 2006 8.222 8.465 8.195 8.431 324,091 +0.20(+2.46%)
Aug 24, 2006 8.263 8.398 8.222 8.229 216,307 -0.04(-0.49%)
Aug 23, 2006 8.431 8.465 8.263 8.269 222,238 -0.16(-1.92%)
Aug 22, 2006 8.350 8.492 8.290 8.431 267,160 +0.12(+1.46%)
Aug 21, 2006 8.236 8.323 8.195 8.310 305,855 +0.04(+0.49%)
Aug 18, 2006 8.492 8.492 8.161 8.269 605,780 -0.24(-2.85%)
Aug 17, 2006 8.694 8.694 8.431 8.512 558,486 -0.18(-2.02%)
Aug 16, 2006 8.796 8.809 8.600 8.688 514,157 -0.28(-3.16%)
Aug 15, 2006 8.917 9.032 8.735 8.971 787,100 +0.01(+0.15%)
Aug 14, 2006 8.870 9.038 8.870 8.957 771,236 +0.16(+1.76%)
Aug 11, 2006 8.620 8.829 8.566 8.802 585,766 +0.18(+2.11%)
Aug 10, 2006 8.398 8.620 8.027 8.620 1,176,869 +0.13(+1.51%)
Aug 09, 2006 8.310 8.627 8.296 8.492 993,030 +0.20(+2.36%)
Aug 08, 2006 8.317 8.425 8.222 8.296 365,455 +0.09(+1.07%)
Aug 07, 2006 8.182 8.296 8.040 8.209 348,702 +0.08(+1.00%)
Aug 04, 2006 8.377 8.458 8.101 8.128 384,135 -0.24(-2.90%)
Aug 03, 2006 8.398 8.445 8.222 8.371 571,088 -0.03(-0.40%)
Aug 02, 2006 7.858 8.425 7.858 8.404 1,185,023 +0.57(+7.23%)
Aug 01, 2006 7.622 7.878 7.575 7.838 480,799 +0.28(+3.66%)
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%)
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.