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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2005 8.724 8.771 8.548 8.710 632,779 +0.05(+0.63%)
Dec 29, 2005 8.263 8.696 8.263 8.656 577,562 +0.35(+4.16%)
Dec 28, 2005 8.243 8.324 8.101 8.311 619,934 +0.07(+0.82%)
Dec 27, 2005 8.358 8.393 8.094 8.243 452,069 -0.12(-1.38%)
Dec 23, 2005 8.318 8.392 8.263 8.358 460,189 +0.08(+0.98%)
Dec 22, 2005 8.175 8.324 8.053 8.277 781,894 +0.05(+0.66%)
Dec 21, 2005 8.419 8.453 7.722 8.223 1,180,223 -0.20(-2.41%)
Dec 20, 2005 8.799 8.839 8.365 8.426 809,207 -0.31(-3.57%)
Dec 19, 2005 8.602 8.799 8.602 8.738 597,788 +0.11(+1.26%)
Dec 16, 2005 8.406 8.738 8.406 8.629 816,737 +0.18(+2.08%)
Dec 15, 2005 8.419 8.575 8.379 8.453 536,075 -0.03(-0.40%)
Dec 14, 2005 8.636 8.670 8.399 8.487 1,179,042 -0.20(-2.34%)
Dec 13, 2005 8.812 8.846 8.670 8.690 660,387 -0.15(-1.69%)
Dec 12, 2005 9.002 9.036 8.744 8.839 812,750 -0.12(-1.36%)
Dec 09, 2005 9.117 9.117 8.880 8.961 608,271 -0.16(-1.71%)
Dec 08, 2005 8.968 9.144 8.948 9.117 1,196,611 +0.18(+1.97%)
Dec 07, 2005 9.008 9.103 8.873 8.941 4,133,439 -0.60(-6.25%)
Dec 06, 2005 9.821 9.848 9.537 9.537 947,397 -0.28(-2.90%)
Dec 05, 2005 9.855 9.950 9.760 9.821 743,212 +0.07(+0.69%)
Dec 02, 2005 9.686 9.835 9.632 9.754 326,871 -0.03(-0.35%)
Dec 01, 2005 9.516 9.821 9.469 9.787 454,136 +0.32(+3.36%)
Nov 30, 2005 9.476 9.550 9.462 9.469 394,638 +0.02(+0.18%)
Nov 29, 2005 9.476 9.516 9.435 9.452 548,182 +0.12(+1.27%)
Nov 28, 2005 9.618 9.645 9.286 9.334 241,832 -0.22(-2.27%)
Nov 25, 2005 9.550 9.638 9.476 9.550 125,935 +0.07(+0.71%)
Nov 23, 2005 9.496 9.584 9.462 9.483 209,056 -0.03(-0.28%)
Nov 22, 2005 9.496 9.638 9.449 9.510 409,992 +0.06(+0.65%)
Nov 21, 2005 9.821 9.821 9.327 9.449 496,213 -0.43(-4.32%)
Nov 18, 2005 9.686 10.09 9.632 9.875 388,584 +0.19(+1.96%)
Nov 17, 2005 9.923 9.977 9.638 9.686 274,017 -0.30(-2.99%)
Nov 16, 2005 9.991 10.11 9.842 9.984 524,560 -0.26(-2.51%)
Nov 15, 2005 10.16 10.33 10.16 10.24 87,992 +0.08(+0.80%)
Nov 14, 2005 10.23 10.32 10.09 10.16 314,765 -0.07(-0.66%)
Nov 11, 2005 10.70 10.70 10.17 10.23 534,156 -0.47(-4.43%)
Nov 10, 2005 10.74 10.90 10.40 10.70 231,940 -0.20(-1.86%)
Nov 09, 2005 10.99 11.08 10.88 10.90 244,932 -0.05(-0.43%)
Nov 08, 2005 10.70 10.99 10.61 10.95 119,292 +0.25(+2.34%)
Nov 07, 2005 10.52 10.77 10.34 10.70 171,113 +0.32(+3.07%)
Nov 04, 2005 10.70 10.74 10.28 10.38 268,111 -0.25(-2.36%)
Nov 03, 2005 10.76 10.76 10.52 10.63 231,940 -0.30(-2.79%)
Nov 02, 2005 10.90 11.00 10.74 10.94 454,727 +0.17(+1.57%)
Nov 01, 2005 10.70 10.84 10.66 10.77 308,269 +0.17(+1.60%)
Oct 31, 2005 10.70 10.79 10.60 10.60 356,990 -0.03(-0.32%)
Oct 28, 2005 10.50 11.01 10.49 10.63 409,106 +0.14(+1.29%)
Oct 27, 2005 10.53 10.67 10.38 10.50 199,459 +0.01(+0.06%)
Oct 26, 2005 10.53 10.59 10.40 10.49 139,223 -0.01(-0.06%)
Oct 25, 2005 10.50 10.53 10.46 10.50 188,977 -0.07(-0.64%)
Oct 24, 2005 10.40 10.70 10.37 10.57 212,599 +0.31(+3.04%)
Oct 21, 2005 10.43 10.45 10.20 10.25 253,495 -0.24(-2.26%)
Oct 20, 2005 10.63 10.74 10.35 10.49 218,505 -0.11(-1.02%)
Oct 19, 2005 10.58 10.77 10.50 10.60 128,740 +0.00(+0.00%)
Oct 18, 2005 11.07 11.07 10.60 10.60 185,877 -0.37(-3.39%)
Oct 17, 2005 10.97 11.01 10.84 10.97 144,538 +0.07(+0.62%)
Oct 14, 2005 10.74 10.90 10.60 10.90 89,911 +0.27(+2.55%)
Oct 13, 2005 10.70 10.70 10.30 10.63 265,159 -0.14(-1.26%)
Oct 12, 2005 11.45 11.48 10.30 10.77 414,569 -0.61(-5.36%)
Oct 11, 2005 11.18 11.41 11.18 11.38 200,936 +0.20(+1.82%)
Oct 10, 2005 11.21 11.21 10.97 11.18 133,908 +0.35(+3.19%)
Oct 07, 2005 10.77 11.04 10.77 10.83 237,993 +0.12(+1.07%)
Oct 06, 2005 11.16 11.16 10.69 10.72 305,464 -0.36(-3.24%)
Oct 05, 2005 11.48 11.48 11.07 11.07 242,717 -0.05(-0.43%)
Oct 04, 2005 11.44 11.51 11.12 11.12 249,656 -0.29(-2.55%)
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.