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

Diana Shipping Inc (NY: DSX )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2005 10.98 11.07 10.88 10.88 347,883 -0.03(-0.32%)
Oct 28, 2005 10.77 11.29 10.76 10.91 398,670 +0.14(+1.29%)
Oct 27, 2005 10.81 10.95 10.65 10.77 194,371 +0.01(+0.06%)
Oct 26, 2005 10.81 10.86 10.67 10.77 135,671 -0.01(-0.06%)
Oct 25, 2005 10.77 10.81 10.74 10.77 184,156 -0.07(-0.64%)
Oct 24, 2005 10.67 10.97 10.64 10.84 207,176 +0.32(+3.04%)
Oct 21, 2005 10.70 10.72 10.47 10.52 247,028 -0.24(-2.26%)
Oct 20, 2005 10.91 11.02 10.62 10.77 212,931 -0.11(-1.02%)
Oct 19, 2005 10.86 11.05 10.77 10.88 125,456 +0.00(+0.00%)
Oct 18, 2005 11.36 11.36 10.88 10.88 181,135 -0.38(-3.40%)
Oct 17, 2005 11.26 11.29 11.13 11.26 140,851 +0.07(+0.62%)
Oct 14, 2005 11.02 11.19 10.88 11.19 87,618 +0.28(+2.55%)
Oct 13, 2005 10.98 10.98 10.56 10.91 258,394 -0.14(-1.26%)
Oct 12, 2005 11.75 11.78 10.56 11.05 403,993 -0.63(-5.36%)
Oct 11, 2005 11.47 11.71 11.47 11.68 195,810 +0.21(+1.82%)
Oct 10, 2005 11.50 11.50 11.26 11.47 130,492 +0.35(+3.19%)
Oct 07, 2005 11.05 11.33 11.05 11.11 231,922 +0.12(+1.07%)
Oct 06, 2005 11.45 11.45 10.97 11.00 297,671 -0.37(-3.24%)
Oct 05, 2005 11.78 11.78 11.36 11.36 236,526 -0.05(-0.43%)
Oct 04, 2005 11.74 11.81 11.41 11.41 243,288 -0.30(-2.55%)
Oct 03, 2005 11.80 11.80 11.56 11.71 391,045 +0.24(+2.12%)
Sep 30, 2005 11.43 11.54 11.34 11.47 253,071 +0.08(+0.67%)
Sep 29, 2005 11.26 11.64 11.26 11.39 287,744 +0.22(+1.99%)
Sep 28, 2005 11.29 11.32 11.16 11.17 203,867 -0.12(-1.05%)
Sep 27, 2005 11.52 11.53 11.16 11.29 418,956 -0.25(-2.17%)
Sep 26, 2005 11.61 11.64 11.40 11.54 339,970 -0.03(-0.30%)
Sep 23, 2005 11.57 11.75 11.49 11.57 287,456 -0.09(-0.77%)
Sep 22, 2005 11.54 11.75 11.42 11.66 420,682 +0.19(+1.70%)
Sep 21, 2005 11.47 11.50 11.33 11.47 499,812 +0.03(+0.30%)
Sep 20, 2005 11.47 11.47 11.08 11.43 825,395 +0.38(+3.46%)
Sep 19, 2005 11.47 11.47 10.95 11.05 1,277,298 +0.67(+6.50%)
Sep 16, 2005 10.43 10.49 10.32 10.38 286,881 -0.02(-0.20%)
Sep 15, 2005 10.46 10.46 10.36 10.40 46,039 -0.03(-0.27%)
Sep 14, 2005 10.50 10.53 10.43 10.43 96,538 -0.11(-1.06%)
Sep 13, 2005 10.63 10.77 10.50 10.54 121,284 -0.04(-0.39%)
Sep 12, 2005 10.63 10.76 10.56 10.58 134,520 +0.01(+0.07%)
Sep 09, 2005 10.53 10.60 10.47 10.57 90,639 +0.09(+0.86%)
Sep 08, 2005 10.46 10.56 10.44 10.48 147,469 +0.06(+0.53%)
Sep 07, 2005 10.30 10.50 10.27 10.43 126,895 +0.09(+0.87%)
Sep 06, 2005 10.32 10.56 10.30 10.34 350,760 +0.15(+1.50%)
Sep 02, 2005 10.24 10.25 10.15 10.18 87,474 +0.10(+1.03%)
Sep 01, 2005 9.807 10.08 9.807 10.08 129,628 +0.34(+3.50%)
Aug 31, 2005 9.731 9.786 9.661 9.738 115,385 +0.03(+0.29%)
Aug 30, 2005 9.800 9.842 9.607 9.710 59,275 -0.02(-0.21%)
Aug 29, 2005 9.654 9.786 9.383 9.731 177,826 +0.10(+1.01%)
Aug 26, 2005 9.786 9.786 9.606 9.634 95,099 -0.11(-1.14%)
Aug 25, 2005 9.800 9.835 9.606 9.745 65,605 -0.10(-1.06%)
Aug 24, 2005 9.919 10.02 9.800 9.849 116,968 -0.07(-0.70%)
Aug 23, 2005 10.05 10.05 9.870 9.919 95,962 -0.10(-0.97%)
Aug 22, 2005 10.06 10.06 9.939 10.02 46,470 +0.01(+0.07%)
Aug 19, 2005 9.974 10.06 9.939 10.01 126,319 +0.10(+1.05%)
Aug 18, 2005 10.04 10.04 9.766 9.905 239,691 -0.10(-1.04%)
Aug 17, 2005 9.912 10.04 9.870 10.01 195,234 +0.17(+1.70%)
Aug 16, 2005 9.807 9.870 9.793 9.842 48,628 +0.03(+0.35%)
Aug 15, 2005 9.939 9.960 9.745 9.807 96,969 -0.13(-1.33%)
Aug 12, 2005 10.01 10.01 9.738 9.939 133,945 -0.24(-2.32%)
Aug 11, 2005 10.21 10.31 10.11 10.18 288,032 +0.06(+0.62%)
Aug 10, 2005 9.967 10.18 9.960 10.11 260,552 +0.19(+1.89%)
Aug 09, 2005 9.995 10.09 9.925 9.925 160,705 -0.06(-0.63%)
Aug 08, 2005 9.870 10.11 9.849 9.988 323,712 +0.25(+2.57%)
Aug 05, 2005 9.731 9.800 9.627 9.738 313,641 +0.15(+1.52%)
Aug 04, 2005 9.578 9.696 9.244 9.592 484,993 +0.28(+2.99%)
Aug 03, 2005 8.765 9.342 8.758 9.314 859,205 +0.56(+6.35%)
Aug 02, 2005 9.057 9.175 8.758 8.758 1,286,938 +0.10(+1.12%)
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.