Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.94 11.03 10.83 10.83 349,342 -0.03(-0.32%)
Oct 28, 2005 10.73 11.25 10.71 10.87 400,341 +0.14(+1.29%)
Oct 27, 2005 10.76 10.90 10.60 10.73 195,186 +0.01(+0.07%)
Oct 26, 2005 10.76 10.82 10.62 10.72 136,240 -0.01(-0.07%)
Oct 25, 2005 10.73 10.76 10.69 10.73 184,928 -0.07(-0.64%)
Oct 24, 2005 10.62 10.93 10.60 10.80 208,044 +0.32(+3.04%)
Oct 21, 2005 10.66 10.68 10.42 10.48 248,064 -0.24(-2.26%)
Oct 20, 2005 10.87 10.97 10.57 10.72 213,823 -0.11(-1.02%)
Oct 19, 2005 10.81 11.01 10.73 10.83 125,982 +0.00(+0.00%)
Oct 18, 2005 11.31 11.31 10.83 10.83 181,894 -0.38(-3.40%)
Oct 17, 2005 11.21 11.25 11.08 11.21 141,441 +0.07(+0.62%)
Oct 14, 2005 10.97 11.14 10.83 11.14 87,985 +0.28(+2.55%)
Oct 13, 2005 10.94 10.94 10.52 10.87 259,478 -0.14(-1.26%)
Oct 12, 2005 11.70 11.73 10.52 11.01 405,687 -0.62(-5.36%)
Oct 11, 2005 11.42 11.66 11.42 11.63 196,631 +0.21(+1.82%)
Oct 10, 2005 11.46 11.46 11.21 11.42 131,039 +0.35(+3.19%)
Oct 07, 2005 11.01 11.28 11.01 11.07 232,894 +0.12(+1.07%)
Oct 06, 2005 11.40 11.40 10.92 10.95 298,920 -0.37(-3.24%)
Oct 05, 2005 11.73 11.73 11.32 11.32 237,517 -0.05(-0.43%)
Oct 04, 2005 11.69 11.76 11.37 11.37 244,308 -0.30(-2.55%)
Oct 03, 2005 11.75 11.75 11.51 11.66 392,684 +0.24(+2.12%)
Sep 30, 2005 11.39 11.49 11.30 11.42 254,132 +0.08(+0.67%)
Sep 29, 2005 11.21 11.59 11.21 11.34 288,951 +0.22(+1.99%)
Sep 28, 2005 11.24 11.27 11.12 11.12 204,721 -0.12(-1.05%)
Sep 27, 2005 11.47 11.48 11.12 11.24 420,712 -0.25(-2.17%)
Sep 26, 2005 11.56 11.59 11.35 11.49 341,395 -0.03(-0.30%)
Sep 23, 2005 11.52 11.70 11.44 11.52 288,662 -0.09(-0.77%)
Sep 22, 2005 11.49 11.70 11.37 11.61 422,446 +0.19(+1.70%)
Sep 21, 2005 11.42 11.45 11.28 11.42 501,908 +0.03(+0.30%)
Sep 20, 2005 11.42 11.42 11.03 11.39 828,856 +0.38(+3.46%)
Sep 19, 2005 11.42 11.42 10.91 11.01 1,282,654 +0.67(+6.50%)
Sep 16, 2005 10.38 10.44 10.28 10.33 288,084 -0.02(-0.20%)
Sep 15, 2005 10.42 10.42 10.31 10.35 46,232 -0.03(-0.27%)
Sep 14, 2005 10.45 10.49 10.38 10.38 96,943 -0.11(-1.05%)
Sep 13, 2005 10.59 10.72 10.45 10.49 121,792 -0.04(-0.39%)
Sep 12, 2005 10.59 10.71 10.52 10.53 135,084 +0.01(+0.07%)
Sep 09, 2005 10.49 10.56 10.43 10.53 91,019 +0.09(+0.86%)
Sep 08, 2005 10.42 10.51 10.40 10.44 148,087 +0.06(+0.53%)
Sep 07, 2005 10.26 10.45 10.23 10.38 127,427 +0.09(+0.87%)
Sep 06, 2005 10.28 10.52 10.26 10.29 352,231 +0.15(+1.50%)
Sep 02, 2005 10.20 10.21 10.11 10.14 87,841 +0.10(+1.03%)
Sep 01, 2005 9.766 10.04 9.766 10.04 130,172 +0.34(+3.50%)
Aug 31, 2005 9.690 9.746 9.621 9.697 115,869 +0.03(+0.29%)
Aug 30, 2005 9.759 9.801 9.567 9.669 59,523 -0.02(-0.21%)
Aug 29, 2005 9.614 9.746 9.344 9.690 178,571 +0.10(+1.01%)
Aug 26, 2005 9.746 9.746 9.566 9.593 95,498 -0.11(-1.14%)
Aug 25, 2005 9.759 9.794 9.566 9.704 65,880 -0.10(-1.06%)
Aug 24, 2005 9.877 9.974 9.759 9.808 117,458 -0.07(-0.70%)
Aug 23, 2005 10.01 10.01 9.829 9.877 96,365 -0.10(-0.97%)
Aug 22, 2005 10.02 10.02 9.898 9.974 46,665 +0.01(+0.07%)
Aug 19, 2005 9.932 10.02 9.898 9.967 126,849 +0.10(+1.05%)
Aug 18, 2005 9.995 10.00 9.725 9.863 240,696 -0.10(-1.04%)
Aug 17, 2005 9.870 10.00 9.829 9.967 196,053 +0.17(+1.69%)
Aug 16, 2005 9.766 9.829 9.753 9.801 48,832 +0.03(+0.35%)
Aug 15, 2005 9.898 9.919 9.704 9.766 97,376 -0.13(-1.33%)
Aug 12, 2005 9.967 9.967 9.697 9.898 134,506 -0.24(-2.32%)
Aug 11, 2005 10.17 10.26 10.07 10.13 289,240 +0.06(+0.62%)
Aug 10, 2005 9.926 10.14 9.919 10.07 261,645 +0.19(+1.89%)
Aug 09, 2005 9.953 10.04 9.884 9.884 161,379 -0.06(-0.63%)
Aug 08, 2005 9.829 10.07 9.808 9.946 325,070 +0.25(+2.57%)
Aug 05, 2005 9.690 9.759 9.586 9.697 314,956 +0.15(+1.52%)
Aug 04, 2005 9.538 9.656 9.206 9.552 487,027 +0.28(+2.99%)
Aug 03, 2005 8.728 9.303 8.721 9.275 862,808 +0.55(+6.35%)
Aug 02, 2005 9.019 9.136 8.721 8.721 1,292,334 +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.