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 +0.010 (+0.35%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 16, 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 (%)
Feb 28, 2006 8.139 8.146 7.993 8.132 239,547 -0.01(-0.09%)
Feb 27, 2006 8.014 8.236 7.924 8.139 409,316 +0.27(+3.45%)
Feb 24, 2006 8.334 8.334 7.868 7.868 772,450 -0.74(-8.64%)
Feb 23, 2006 8.730 8.730 8.528 8.612 491,324 -0.05(-0.56%)
Feb 22, 2006 8.716 8.758 8.619 8.660 531,464 -0.02(-0.24%)
Feb 21, 2006 8.674 8.744 8.619 8.681 498,086 +0.09(+1.05%)
Feb 17, 2006 8.389 8.626 8.389 8.591 575,489 +0.23(+2.74%)
Feb 16, 2006 8.063 8.444 8.063 8.362 963,081 +0.36(+4.52%)
Feb 15, 2006 7.924 8.097 7.806 8.000 1,167,380 +0.22(+2.86%)
Feb 14, 2006 7.750 7.799 7.708 7.778 510,890 +0.00(+0.00%)
Feb 13, 2006 7.785 7.785 7.715 7.778 228,757 -0.01(-0.09%)
Feb 10, 2006 7.785 7.854 7.715 7.785 390,469 -0.07(-0.88%)
Feb 09, 2006 7.854 7.889 7.826 7.854 913,877 -0.03(-0.35%)
Feb 08, 2006 7.854 7.896 7.750 7.882 461,254 +0.06(+0.80%)
Feb 07, 2006 7.924 7.924 7.792 7.819 529,018 -0.10(-1.32%)
Feb 06, 2006 7.993 7.993 7.861 7.924 739,647 -0.07(-0.87%)
Feb 03, 2006 7.993 8.028 7.979 7.993 812,591 -0.03(-0.43%)
Feb 02, 2006 7.993 8.070 7.993 8.028 763,674 -0.01(-0.17%)
Feb 01, 2006 8.063 8.097 8.028 8.042 515,350 -0.06(-0.69%)
Jan 31, 2006 8.028 8.195 8.021 8.097 1,010,991 +0.02(+0.26%)
Jan 30, 2006 8.118 8.132 8.007 8.077 790,722 -0.04(-0.51%)
Jan 27, 2006 8.236 8.236 8.028 8.118 1,054,008 -0.13(-1.52%)
Jan 26, 2006 8.236 8.327 8.209 8.243 550,743 +0.05(+0.59%)
Jan 25, 2006 8.334 8.334 8.084 8.195 761,516 -0.14(-1.67%)
Jan 24, 2006 8.514 8.528 8.313 8.334 734,900 -0.19(-2.28%)
Jan 23, 2006 8.702 8.827 8.528 8.528 387,448 -0.18(-2.08%)
Jan 20, 2006 9.036 9.036 8.563 8.709 604,407 -0.26(-2.87%)
Jan 19, 2006 8.793 9.071 8.793 8.966 182,861 +0.24(+2.79%)
Jan 18, 2006 8.723 9.008 8.695 8.723 249,618 +0.00(+0.00%)
Jan 17, 2006 8.883 9.001 8.667 8.723 336,805 -0.16(-1.80%)
Jan 13, 2006 8.980 9.133 8.841 8.883 348,746 -0.15(-1.69%)
Jan 12, 2006 9.349 9.349 8.862 9.036 399,533 -0.28(-3.06%)
Jan 11, 2006 9.369 9.383 9.251 9.321 364,140 -0.04(-0.45%)
Jan 10, 2006 9.397 9.404 9.244 9.362 341,840 +0.12(+1.28%)
Jan 09, 2006 9.418 9.446 9.244 9.244 371,478 -0.17(-1.84%)
Jan 06, 2006 9.376 9.418 9.265 9.418 496,215 +0.17(+1.80%)
Jan 05, 2006 9.237 9.265 9.112 9.251 508,444 +0.04(+0.45%)
Jan 04, 2006 9.210 9.307 9.175 9.210 528,299 +0.11(+1.22%)
Jan 03, 2006 9.029 9.210 9.001 9.098 520,674 +0.16(+1.79%)
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%)
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.