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 (%)
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%)
Jun 01, 2006 7.369 7.369 7.058 7.139 529,579 -0.29(-3.92%)
May 31, 2006 7.383 7.451 7.376 7.430 122,244 +0.05(+0.64%)
May 30, 2006 7.518 7.518 7.315 7.383 287,600 -0.20(-2.68%)
May 26, 2006 7.525 7.606 7.518 7.586 157,973 +0.06(+0.81%)
May 25, 2006 7.552 7.552 7.444 7.525 225,001 -0.02(-0.27%)
May 24, 2006 7.600 7.654 7.484 7.545 90,797 -0.11(-1.42%)
May 23, 2006 7.451 7.748 7.451 7.654 188,682 +0.20(+2.63%)
May 22, 2006 7.789 7.789 7.451 7.457 208,613 -0.06(-0.81%)
May 19, 2006 7.654 7.654 7.457 7.518 243,456 -0.11(-1.42%)
May 18, 2006 7.647 7.742 7.620 7.627 101,427 -0.02(-0.27%)
May 17, 2006 7.857 7.953 7.620 7.647 213,042 -0.18(-2.34%)
May 16, 2006 7.755 7.925 7.627 7.830 170,522 -0.09(-1.20%)
May 15, 2006 8.094 8.162 7.857 7.925 234,893 -0.17(-2.09%)
May 12, 2006 8.230 8.230 7.789 8.094 395,819 -0.30(-3.55%)
May 11, 2006 8.392 8.433 8.318 8.392 141,437 +0.07(+0.81%)
May 10, 2006 8.467 8.487 8.324 8.324 252,905 -0.16(-1.92%)
May 09, 2006 8.473 8.528 8.433 8.487 164,617 +0.02(+0.24%)
May 08, 2006 8.467 8.494 8.399 8.467 146,014 +0.07(+0.81%)
May 05, 2006 8.230 8.467 8.230 8.399 274,164 +0.12(+1.47%)
May 04, 2006 8.169 8.304 8.162 8.277 146,605 +0.10(+1.24%)
May 03, 2006 8.250 8.291 8.142 8.175 196,654 -0.07(-0.90%)
May 02, 2006 8.250 8.263 8.162 8.250 137,156 -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.