Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.952 9.001 8.772 8.938 616,636 +0.06(+0.63%)
Dec 29, 2005 8.480 8.924 8.480 8.883 562,828 +0.35(+4.16%)
Dec 28, 2005 8.459 8.542 8.313 8.528 604,120 +0.07(+0.82%)
Dec 27, 2005 8.577 8.613 8.306 8.459 440,537 -0.12(-1.38%)
Dec 23, 2005 8.535 8.612 8.480 8.577 448,450 +0.08(+0.98%)
Dec 22, 2005 8.389 8.542 8.264 8.494 761,948 +0.06(+0.66%)
Dec 21, 2005 8.640 8.674 7.924 8.438 1,150,115 -0.21(-2.41%)
Dec 20, 2005 9.029 9.071 8.584 8.647 788,564 -0.32(-3.57%)
Dec 19, 2005 8.827 9.029 8.827 8.966 582,539 +0.11(+1.26%)
Dec 16, 2005 8.626 8.966 8.626 8.855 795,901 +0.18(+2.08%)
Dec 15, 2005 8.640 8.799 8.598 8.674 522,400 -0.03(-0.40%)
Dec 14, 2005 8.862 8.897 8.619 8.709 1,148,964 -0.21(-2.34%)
Dec 13, 2005 9.043 9.077 8.897 8.918 643,541 -0.15(-1.69%)
Dec 12, 2005 9.237 9.272 8.973 9.071 792,017 -0.13(-1.36%)
Dec 09, 2005 9.356 9.356 9.112 9.196 592,754 -0.16(-1.71%)
Dec 08, 2005 9.203 9.383 9.182 9.356 1,166,085 +0.18(+1.97%)
Dec 07, 2005 9.244 9.342 9.105 9.175 4,027,994 -0.61(-6.25%)
Dec 06, 2005 10.08 10.11 9.786 9.786 923,228 -0.29(-2.90%)
Dec 05, 2005 10.11 10.21 10.02 10.08 724,253 +0.07(+0.69%)
Dec 02, 2005 9.939 10.09 9.884 10.01 318,533 -0.03(-0.35%)
Dec 01, 2005 9.766 10.08 9.717 10.04 442,551 +0.33(+3.36%)
Nov 30, 2005 9.724 9.800 9.710 9.717 384,570 +0.02(+0.18%)
Nov 29, 2005 9.724 9.766 9.682 9.700 534,198 +0.12(+1.27%)
Nov 28, 2005 9.870 9.898 9.529 9.578 235,662 -0.22(-2.27%)
Nov 25, 2005 9.800 9.891 9.724 9.800 122,723 +0.07(+0.71%)
Nov 23, 2005 9.745 9.835 9.710 9.731 203,723 -0.03(-0.28%)
Nov 22, 2005 9.745 9.891 9.696 9.759 399,533 +0.06(+0.65%)
Nov 21, 2005 10.08 10.08 9.571 9.696 483,555 -0.44(-4.32%)
Nov 18, 2005 9.939 10.36 9.884 10.13 378,672 +0.19(+1.96%)
Nov 17, 2005 10.18 10.24 9.891 9.939 267,027 -0.31(-2.99%)
Nov 16, 2005 10.25 10.37 10.10 10.25 511,178 -0.26(-2.51%)
Nov 15, 2005 10.43 10.60 10.43 10.51 85,747 +0.08(+0.80%)
Nov 14, 2005 10.50 10.59 10.36 10.43 306,735 -0.07(-0.66%)
Nov 11, 2005 10.98 10.98 10.44 10.50 520,530 -0.49(-4.43%)
Nov 10, 2005 11.02 11.19 10.67 10.98 226,023 -0.21(-1.86%)
Nov 09, 2005 11.27 11.37 11.16 11.19 238,684 -0.05(-0.43%)
Nov 08, 2005 10.98 11.28 10.88 11.24 116,248 +0.26(+2.34%)
Nov 07, 2005 10.79 11.05 10.61 10.98 166,748 +0.33(+3.07%)
Nov 04, 2005 10.98 11.02 10.55 10.66 261,272 -0.26(-2.36%)
Nov 03, 2005 11.04 11.04 10.79 10.91 226,023 -0.31(-2.79%)
Nov 02, 2005 11.19 11.29 11.02 11.23 443,126 +0.17(+1.57%)
Nov 01, 2005 10.98 11.12 10.94 11.05 300,405 +0.17(+1.60%)
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%)
Aug 01, 2005 8.966 8.973 8.563 8.660 653,036 -0.37(-4.08%)
Jul 29, 2005 8.938 9.175 8.897 9.029 351,767 +0.08(+0.85%)
Jul 28, 2005 9.057 9.057 8.862 8.952 409,748 -0.21(-2.28%)
Jul 27, 2005 9.453 9.453 9.036 9.161 503,553 -0.29(-3.09%)
Jul 26, 2005 9.210 9.453 9.210 9.453 787,988 +0.25(+2.72%)
Jul 25, 2005 9.578 9.585 9.168 9.203 458,377 -0.37(-3.85%)
Jul 22, 2005 9.891 9.939 9.571 9.571 411,618 -0.33(-3.37%)
Jul 21, 2005 9.828 10.04 9.828 9.905 115,817 +0.06(+0.64%)
Jul 20, 2005 9.912 9.912 9.786 9.842 270,911 +0.03(+0.35%)
Jul 19, 2005 9.870 9.898 9.731 9.807 518,228 +0.08(+0.79%)
Jul 18, 2005 9.592 9.766 9.592 9.731 266,163 +0.03(+0.36%)
Jul 15, 2005 9.766 9.773 9.634 9.696 175,236 -0.07(-0.71%)
Jul 14, 2005 9.696 9.766 9.661 9.766 459,816 +0.09(+0.93%)
Jul 13, 2005 9.710 9.786 9.661 9.675 222,282 +0.01(+0.14%)
Jul 12, 2005 9.696 9.766 9.578 9.661 336,085 -0.07(-0.71%)
Jul 11, 2005 10.04 10.04 9.704 9.731 319,540 -0.35(-3.45%)
Jul 08, 2005 10.08 10.18 10.08 10.08 198,687 -0.01(-0.14%)
Jul 07, 2005 10.15 10.17 10.08 10.09 192,069 -0.06(-0.55%)
Jul 06, 2005 10.14 10.22 10.10 10.15 255,517 +0.01(+0.07%)
Jul 05, 2005 10.08 10.25 10.01 10.14 349,753 +0.17(+1.67%)
Jul 01, 2005 10.11 10.20 9.932 9.974 417,661 -0.20(-1.98%)
Jun 30, 2005 10.15 10.18 10.11 10.18 148,907 +0.03(+0.27%)
Jun 29, 2005 10.17 10.27 10.14 10.15 180,991 -0.01(-0.07%)
Jun 28, 2005 10.22 10.27 10.15 10.15 173,222 -0.12(-1.15%)
Jun 27, 2005 10.08 10.31 10.08 10.27 269,616 +0.16(+1.58%)
Jun 24, 2005 10.46 10.50 9.912 10.11 209,478 -0.31(-3.00%)
Jun 23, 2005 10.86 10.86 10.39 10.43 462,837 -0.35(-3.23%)
Jun 22, 2005 10.41 10.77 10.27 10.77 253,215 +0.52(+5.08%)
Jun 21, 2005 10.15 10.37 10.15 10.25 119,845 +0.06(+0.61%)
Jun 20, 2005 10.39 10.39 10.13 10.19 95,818 -0.25(-2.40%)
Jun 17, 2005 10.52 10.56 10.29 10.44 108,767 -0.02(-0.20%)
Jun 16, 2005 10.20 10.48 10.11 10.46 304,146 +0.33(+3.22%)
Jun 15, 2005 10.11 10.22 10.01 10.13 243,432 +0.02(+0.21%)
Jun 14, 2005 10.08 10.22 10.01 10.11 366,586 +0.03(+0.28%)
Jun 13, 2005 10.36 10.36 9.925 10.09 218,829 -0.27(-2.62%)
Jun 10, 2005 10.31 10.43 10.31 10.36 50,786 +0.01(+0.07%)
Jun 09, 2005 10.33 10.42 10.30 10.35 41,722 +0.06(+0.54%)
Jun 08, 2005 10.72 10.72 10.29 10.29 167,899 -0.51(-4.76%)
Jun 07, 2005 10.92 11.02 10.77 10.81 47,621 -0.03(-0.32%)
Jun 06, 2005 10.84 10.88 10.78 10.84 73,231 +0.10(+0.97%)
Jun 03, 2005 10.91 10.91 10.56 10.74 144,160 -0.09(-0.83%)
Jun 02, 2005 10.85 10.88 10.70 10.83 84,021 -0.02(-0.19%)
Jun 01, 2005 10.84 10.95 10.77 10.85 148,188 +0.08(+0.71%)
May 31, 2005 10.63 10.90 10.60 10.77 51,362 +0.21(+1.97%)
May 27, 2005 10.56 10.63 10.50 10.56 231,490 +0.00(+0.00%)
May 26, 2005 10.63 10.74 10.55 10.56 60,858 +0.00(+0.00%)
May 25, 2005 10.86 10.86 10.51 10.56 119,270 -0.19(-1.75%)
May 24, 2005 10.95 10.95 10.47 10.75 236,526 -0.19(-1.78%)
May 23, 2005 10.89 11.19 10.89 10.95 548,153 +0.14(+1.29%)
May 20, 2005 10.67 10.81 10.67 10.81 187,897 +0.24(+2.24%)
May 19, 2005 10.46 10.63 10.43 10.57 357,666 +0.17(+1.60%)
May 18, 2005 10.31 10.55 10.08 10.41 428,020 +0.16(+1.56%)
May 17, 2005 10.02 10.29 9.870 10.25 182,717 +0.29(+2.93%)
May 16, 2005 9.724 10.01 9.501 9.953 358,673 +0.25(+2.58%)
May 13, 2005 10.01 10.11 9.654 9.703 258,970 -0.31(-3.06%)
May 12, 2005 10.53 10.59 9.995 10.01 373,204 -0.39(-3.74%)
May 11, 2005 10.81 10.81 10.25 10.40 259,114 -0.44(-4.10%)
May 10, 2005 11.11 11.11 10.76 10.84 194,515 -0.21(-1.89%)
May 09, 2005 10.84 11.12 10.68 11.05 538,802 +0.29(+2.65%)
May 06, 2005 10.77 10.92 10.63 10.77 425,286 +0.24(+2.24%)
May 05, 2005 9.939 10.77 9.939 10.53 297,528 +0.65(+6.54%)
May 04, 2005 9.731 9.932 9.585 9.884 333,208 +0.12(+1.21%)
May 03, 2005 9.216 9.766 9.216 9.766 723,534 +0.62(+6.76%)
May 02, 2005 10.04 10.18 9.036 9.147 1,051,563 -0.76(-7.65%)
Apr 29, 2005 9.946 10.15 9.877 9.905 328,172 +0.03(+0.28%)
Apr 28, 2005 10.63 10.63 9.863 9.877 614,191 -0.89(-8.26%)
Apr 27, 2005 10.82 10.96 10.46 10.77 150,490 -0.19(-1.78%)
Apr 26, 2005 11.29 11.39 10.95 10.96 263,574 -0.13(-1.19%)
Apr 25, 2005 10.79 11.11 10.77 11.09 1,051,275 +0.35(+3.23%)
Apr 22, 2005 10.91 10.95 10.70 10.75 63,159 -0.10(-0.90%)
Apr 21, 2005 10.90 11.12 10.84 10.84 351,767 +0.07(+0.65%)
Apr 20, 2005 10.63 10.95 10.51 10.77 242,856 +0.00(+0.00%)
Apr 19, 2005 10.56 10.84 10.56 10.77 645,699 +0.24(+2.31%)
Apr 18, 2005 10.44 10.54 10.26 10.53 208,183 -0.03(-0.33%)
Apr 15, 2005 10.76 10.76 10.43 10.56 220,412 -0.25(-2.31%)
Apr 14, 2005 10.91 10.91 10.72 10.82 150,778 -0.13(-1.14%)
Apr 13, 2005 10.88 10.98 10.78 10.94 306,735 -0.04(-0.38%)
Apr 12, 2005 11.12 11.23 10.89 10.98 138,980 -0.07(-0.63%)
Apr 11, 2005 11.43 11.47 10.99 11.05 412,913 -0.35(-3.05%)
Apr 08, 2005 11.54 11.64 11.36 11.40 134,232 -0.14(-1.20%)
Apr 07, 2005 11.70 11.70 11.51 11.54 191,062 -0.11(-0.95%)
Apr 06, 2005 11.50 11.73 11.50 11.65 58,124 +0.06(+0.54%)
Apr 05, 2005 11.89 11.89 11.54 11.59 205,737 -0.23(-1.94%)
Apr 04, 2005 11.96 11.96 11.75 11.82 241,705 -0.04(-0.35%)
Apr 01, 2005 11.75 11.86 11.56 11.86 378,528 +0.36(+3.14%)
Mar 31, 2005 11.61 11.78 11.50 11.50 451,183 +0.03(+0.24%)
Mar 30, 2005 11.02 11.47 10.77 11.47 576,352 +0.60(+5.57%)
Mar 29, 2005 11.89 11.89 10.77 10.86 1,523,752 -1.04(-8.70%)
Mar 28, 2005 12.10 12.13 11.89 11.90 396,512 -0.17(-1.38%)
Mar 24, 2005 12.16 12.20 12.07 12.07 585,128 -0.04(-0.34%)
Mar 23, 2005 12.16 12.19 12.09 12.11 725,548 -0.06(-0.46%)
Mar 22, 2005 11.96 12.33 11.92 12.16 625,269 +0.17(+1.39%)
Mar 21, 2005 12.06 12.23 11.98 12.00 907,115 -0.03(-0.23%)
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.