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 (%)
Feb 28, 2006 7.898 7.905 7.757 7.892 246,849 -0.01(-0.09%)
Feb 27, 2006 7.777 7.993 7.689 7.898 421,793 +0.26(+3.45%)
Feb 24, 2006 8.087 8.087 7.635 7.635 795,995 -0.72(-8.64%)
Feb 23, 2006 8.472 8.472 8.276 8.357 506,300 -0.05(-0.56%)
Feb 22, 2006 8.458 8.499 8.364 8.404 547,663 -0.02(-0.24%)
Feb 21, 2006 8.418 8.485 8.364 8.425 513,268 +0.09(+1.05%)
Feb 17, 2006 8.141 8.371 8.141 8.337 593,030 +0.22(+2.74%)
Feb 16, 2006 7.824 8.195 7.824 8.114 992,437 +0.35(+4.52%)
Feb 15, 2006 7.689 7.858 7.575 7.764 1,202,963 +0.22(+2.86%)
Feb 14, 2006 7.521 7.568 7.480 7.548 526,463 +0.00(+0.00%)
Feb 13, 2006 7.554 7.554 7.487 7.548 235,729 -0.01(-0.09%)
Feb 10, 2006 7.554 7.622 7.487 7.554 402,371 -0.07(-0.88%)
Feb 09, 2006 7.622 7.656 7.595 7.622 941,732 -0.03(-0.35%)
Feb 08, 2006 7.622 7.662 7.521 7.649 475,314 +0.06(+0.80%)
Feb 07, 2006 7.689 7.689 7.561 7.588 545,143 -0.10(-1.32%)
Feb 06, 2006 7.757 7.757 7.629 7.689 762,192 -0.07(-0.87%)
Feb 03, 2006 7.757 7.790 7.743 7.757 837,359 -0.03(-0.43%)
Feb 02, 2006 7.757 7.831 7.757 7.790 786,951 -0.01(-0.17%)
Feb 01, 2006 7.824 7.858 7.790 7.804 531,059 -0.05(-0.69%)
Jan 31, 2006 7.790 7.952 7.784 7.858 1,041,806 +0.02(+0.26%)
Jan 30, 2006 7.878 7.892 7.770 7.838 814,824 -0.04(-0.51%)
Jan 27, 2006 7.993 7.993 7.790 7.878 1,086,135 -0.12(-1.52%)
Jan 26, 2006 7.993 8.081 7.966 8.000 567,530 +0.05(+0.59%)
Jan 25, 2006 8.087 8.087 7.844 7.952 784,728 -0.13(-1.67%)
Jan 24, 2006 8.263 8.276 8.067 8.087 757,300 -0.19(-2.28%)
Jan 23, 2006 8.445 8.566 8.276 8.276 399,257 -0.18(-2.08%)
Jan 20, 2006 8.769 8.769 8.310 8.451 622,830 -0.25(-2.87%)
Jan 19, 2006 8.532 8.802 8.532 8.701 188,435 +0.24(+2.79%)
Jan 18, 2006 8.465 8.742 8.438 8.465 257,227 +0.00(+0.00%)
Jan 17, 2006 8.620 8.735 8.411 8.465 347,071 -0.16(-1.80%)
Jan 13, 2006 8.715 8.863 8.580 8.620 359,376 -0.15(-1.69%)
Jan 12, 2006 9.072 9.072 8.600 8.769 411,711 -0.28(-3.06%)
Jan 11, 2006 9.092 9.106 8.978 9.045 375,240 -0.04(-0.45%)
Jan 10, 2006 9.119 9.126 8.971 9.086 352,260 +0.11(+1.28%)
Jan 09, 2006 9.139 9.166 8.971 8.971 382,801 -0.17(-1.84%)
Jan 06, 2006 9.099 9.139 8.991 9.139 511,340 +0.16(+1.80%)
Jan 05, 2006 8.964 8.991 8.843 8.978 523,942 +0.04(+0.45%)
Jan 04, 2006 8.937 9.032 8.903 8.937 544,402 +0.11(+1.22%)
Jan 03, 2006 8.762 8.937 8.735 8.829 536,544 +0.16(+1.79%)
Dec 30, 2005 8.688 8.735 8.512 8.674 635,432 +0.05(+0.63%)
Dec 29, 2005 8.229 8.660 8.229 8.620 579,984 +0.34(+4.16%)
Dec 28, 2005 8.209 8.290 8.067 8.276 622,534 +0.07(+0.82%)
Dec 27, 2005 8.323 8.358 8.060 8.209 453,965 -0.11(-1.38%)
Dec 23, 2005 8.283 8.357 8.229 8.323 462,119 +0.08(+0.98%)
Dec 22, 2005 8.141 8.290 8.020 8.242 785,172 +0.05(+0.66%)
Dec 21, 2005 8.384 8.418 7.689 8.188 1,185,172 -0.20(-2.41%)
Dec 20, 2005 8.762 8.802 8.330 8.391 812,600 -0.31(-3.57%)
Dec 19, 2005 8.566 8.762 8.566 8.701 600,295 +0.11(+1.26%)
Dec 16, 2005 8.371 8.701 8.371 8.593 820,161 +0.18(+2.08%)
Dec 15, 2005 8.384 8.539 8.344 8.418 538,323 -0.03(-0.40%)
Dec 14, 2005 8.600 8.634 8.364 8.451 1,183,986 -0.20(-2.34%)
Dec 13, 2005 8.775 8.809 8.634 8.654 663,156 -0.15(-1.69%)
Dec 12, 2005 8.964 8.998 8.708 8.802 816,158 -0.12(-1.36%)
Dec 09, 2005 9.079 9.079 8.843 8.924 610,821 -0.16(-1.71%)
Dec 08, 2005 8.930 9.106 8.910 9.079 1,201,628 +0.18(+1.97%)
Dec 07, 2005 8.971 9.065 8.836 8.903 4,150,770 -0.59(-6.25%)
Dec 06, 2005 9.780 9.807 9.497 9.497 951,369 -0.28(-2.90%)
Dec 05, 2005 9.814 9.908 9.720 9.780 746,329 +0.07(+0.69%)
Dec 02, 2005 9.645 9.794 9.591 9.713 328,242 -0.03(-0.35%)
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.