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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 9.333 9.333 9.218 9.315 206,782 +0.05(+0.52%)
Nov 29, 2006 9.218 9.369 9.200 9.266 372,835 +0.12(+1.33%)
Nov 28, 2006 9.090 9.151 8.933 9.145 295,827 +0.09(+1.00%)
Nov 27, 2006 9.127 9.127 9.006 9.054 363,930 +0.05(+0.54%)
Nov 24, 2006 9.006 9.006 8.945 9.006 156,653 -0.01(-0.07%)
Nov 22, 2006 8.969 9.036 8.921 9.012 387,181 +0.04(+0.41%)
Nov 21, 2006 9.036 9.066 8.945 8.975 509,041 -0.10(-1.07%)
Nov 20, 2006 9.115 9.121 8.884 9.072 524,047 -0.29(-3.05%)
Nov 17, 2006 9.485 9.485 9.309 9.357 693,233 -0.10(-1.03%)
Nov 16, 2006 9.576 9.576 9.424 9.454 525,696 -0.10(-1.02%)
Nov 15, 2006 9.642 9.660 9.504 9.551 443,576 -0.05(-0.51%)
Nov 14, 2006 9.660 9.660 9.485 9.600 390,479 +0.00(+0.00%)
Nov 13, 2006 9.521 9.642 9.418 9.600 440,278 +0.14(+1.47%)
Nov 10, 2006 9.315 9.479 9.278 9.460 365,250 +0.13(+1.43%)
Nov 09, 2006 9.242 9.448 9.194 9.327 480,514 +0.11(+1.18%)
Nov 08, 2006 9.266 9.266 8.945 9.218 756,224 -0.08(-0.91%)
Nov 07, 2006 9.303 9.388 9.248 9.303 508,711 +0.20(+2.20%)
Nov 06, 2006 9.097 9.236 9.060 9.103 374,484 +0.07(+0.81%)
Nov 03, 2006 9.030 9.157 8.975 9.030 364,920 +0.02(+0.27%)
Nov 02, 2006 9.097 9.145 8.957 9.006 357,994 -0.08(-0.87%)
Nov 01, 2006 9.151 9.157 9.072 9.084 717,637 +0.02(+0.20%)
Oct 31, 2006 9.072 9.157 9.000 9.066 612,432 +0.00(+0.00%)
Oct 30, 2006 9.024 9.066 8.909 9.066 402,681 +0.15(+1.63%)
Oct 27, 2006 8.896 8.963 8.884 8.921 332,435 +0.08(+0.96%)
Oct 26, 2006 8.805 8.902 8.793 8.836 336,227 +0.04(+0.48%)
Oct 25, 2006 8.672 8.811 8.611 8.793 503,105 +0.11(+1.26%)
Oct 24, 2006 8.557 8.702 8.551 8.684 617,214 +0.16(+1.85%)
Oct 23, 2006 8.326 8.526 8.326 8.526 450,502 +0.16(+1.96%)
Oct 20, 2006 8.442 8.496 8.320 8.363 447,534 -0.07(-0.86%)
Oct 19, 2006 8.484 8.484 8.429 8.435 289,891 -0.05(-0.57%)
Oct 18, 2006 8.508 8.557 8.381 8.484 556,367 -0.02(-0.29%)
Oct 17, 2006 8.484 8.551 8.435 8.508 480,843 +0.04(+0.43%)
Oct 16, 2006 8.399 8.490 8.381 8.472 322,871 +0.07(+0.87%)
Oct 13, 2006 8.369 8.490 8.369 8.399 308,030 +0.09(+1.09%)
Oct 12, 2006 8.260 8.351 8.223 8.308 339,855 +0.05(+0.59%)
Oct 11, 2006 8.454 8.454 8.205 8.260 320,727 -0.19(-2.30%)
Oct 10, 2006 8.551 8.611 8.454 8.454 291,210 -0.08(-0.92%)
Oct 09, 2006 8.539 8.575 8.405 8.533 276,039 +0.04(+0.50%)
Oct 06, 2006 8.448 8.533 8.338 8.490 381,410 +0.06(+0.72%)
Oct 05, 2006 8.235 8.466 8.235 8.429 578,958 +0.28(+3.42%)
Oct 04, 2006 8.041 8.150 7.938 8.150 326,334 +0.12(+1.51%)
Oct 03, 2006 8.169 8.169 7.975 8.029 292,694 -0.03(-0.38%)
Oct 02, 2006 8.144 8.181 8.041 8.060 512,009 -0.02(-0.30%)
Sep 29, 2006 7.962 8.150 7.955 8.084 404,495 +0.10(+1.21%)
Sep 28, 2006 8.187 8.187 7.890 7.987 839,827 -0.20(-2.44%)
Sep 27, 2006 8.248 8.302 8.181 8.187 632,715 -0.06(-0.74%)
Sep 26, 2006 8.424 8.424 8.223 8.248 665,859 -0.18(-2.09%)
Sep 25, 2006 8.405 8.490 8.338 8.423 565,601 +0.03(+0.36%)
Sep 22, 2006 8.435 8.472 8.223 8.393 766,777 -0.07(-0.79%)
Sep 21, 2006 8.369 8.526 8.369 8.460 538,558 +0.11(+1.31%)
Sep 20, 2006 8.393 8.490 8.254 8.351 623,151 +0.01(+0.15%)
Sep 19, 2006 8.369 8.581 8.338 8.338 1,459,021 +0.00(+0.00%)
Sep 18, 2006 8.175 8.399 7.914 8.338 1,464,298 +0.56(+7.17%)
Sep 15, 2006 7.975 7.987 7.738 7.781 393,282 -0.18(-2.21%)
Sep 14, 2006 8.187 8.217 7.896 7.956 688,450 -0.21(-2.53%)
Sep 13, 2006 7.884 8.169 7.853 8.163 793,821 +0.29(+3.62%)
Sep 12, 2006 7.677 7.884 7.641 7.878 472,598 +0.25(+3.26%)
Sep 11, 2006 7.580 7.641 7.520 7.629 303,248 +0.09(+1.21%)
Sep 08, 2006 7.623 7.629 7.520 7.538 185,510 -0.05(-0.64%)
Sep 07, 2006 7.574 7.647 7.520 7.586 207,112 -0.01(-0.08%)
Sep 06, 2006 7.750 7.756 7.580 7.593 253,119 -0.11(-1.42%)
Sep 05, 2006 7.714 7.732 7.665 7.702 186,500 +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.