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

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 28, 2006 8.341 8.341 8.271 8.306 152,073 -0.03(-0.42%)
Apr 27, 2006 8.236 8.341 8.223 8.341 131,787 +0.11(+1.35%)
Apr 26, 2006 8.167 8.230 8.091 8.230 98,840 +0.13(+1.63%)
Apr 25, 2006 8.271 8.271 8.063 8.097 217,103 -0.08(-0.94%)
Apr 24, 2006 8.236 8.264 8.007 8.174 165,309 -0.08(-1.01%)
Apr 21, 2006 8.341 8.341 8.097 8.257 242,712 +0.00(+0.00%)
Apr 20, 2006 8.132 8.257 8.097 8.257 213,362 +0.19(+2.41%)
Apr 19, 2006 7.993 8.097 7.979 8.063 131,643 +0.09(+1.13%)
Apr 18, 2006 7.715 7.993 7.680 7.972 187,034 +0.31(+3.99%)
Apr 17, 2006 7.819 7.958 7.653 7.667 277,098 -0.10(-1.34%)
Apr 13, 2006 7.833 7.847 7.722 7.771 224,872 -0.06(-0.80%)
Apr 12, 2006 7.986 8.000 7.826 7.833 284,723 -0.20(-2.51%)
Apr 11, 2006 8.174 8.209 7.993 8.035 109,774 -0.15(-1.78%)
Apr 10, 2006 8.091 8.243 7.993 8.181 134,376 +0.08(+0.94%)
Apr 07, 2006 8.375 8.375 7.951 8.104 265,012 -0.27(-3.24%)
Apr 06, 2006 8.306 8.375 8.202 8.375 119,126 +0.07(+0.84%)
Apr 05, 2006 8.278 8.362 8.167 8.306 166,891 +0.00(+0.00%)
Apr 04, 2006 8.334 8.369 8.271 8.306 113,659 +0.01(+0.08%)
Apr 03, 2006 8.424 8.424 8.174 8.299 335,510 -0.12(-1.40%)
Mar 31, 2006 8.445 8.535 8.417 8.417 78,554 +0.04(+0.50%)
Mar 30, 2006 8.591 8.626 8.341 8.375 141,138 -0.25(-2.90%)
Mar 29, 2006 8.584 8.653 8.535 8.626 160,273 +0.11(+1.31%)
Mar 28, 2006 8.480 8.584 8.375 8.514 211,348 +0.08(+0.91%)
Mar 27, 2006 8.396 8.445 8.348 8.438 171,495 +0.08(+0.91%)
Mar 24, 2006 8.341 8.487 8.341 8.362 207,607 +0.02(+0.25%)
Mar 23, 2006 8.306 8.403 8.278 8.341 307,167 +0.17(+2.13%)
Mar 22, 2006 8.118 8.181 8.000 8.167 103,300 +0.03(+0.43%)
Mar 21, 2006 8.153 8.174 8.077 8.132 81,863 -0.01(-0.16%)
Mar 20, 2006 8.146 8.160 7.993 8.145 325,870 -0.02(-0.26%)
Mar 17, 2006 8.341 8.369 8.140 8.167 286,018 -0.15(-1.84%)
Mar 16, 2006 8.375 8.424 8.292 8.320 231,059 +0.01(+0.17%)
Mar 15, 2006 8.243 8.313 8.202 8.306 294,794 +0.13(+1.62%)
Mar 14, 2006 7.889 8.174 7.889 8.174 357,954 +0.34(+4.35%)
Mar 13, 2006 7.771 7.854 7.764 7.833 439,530 +0.02(+0.27%)
Mar 10, 2006 7.854 7.910 7.778 7.812 178,689 -0.03(-0.43%)
Mar 09, 2006 7.889 7.924 7.750 7.846 256,380 +0.03(+0.34%)
Mar 08, 2006 7.993 8.132 7.771 7.819 285,874 -0.10(-1.32%)
Mar 07, 2006 7.882 7.958 7.854 7.924 169,625 +0.02(+0.26%)
Mar 06, 2006 7.938 8.000 7.896 7.903 121,572 +0.01(+0.09%)
Mar 03, 2006 7.875 7.979 7.853 7.896 247,172 +0.01(+0.09%)
Mar 02, 2006 8.132 8.167 7.826 7.889 353,206 -0.25(-3.07%)
Mar 01, 2006 8.132 8.195 8.070 8.139 223,865 +0.01(+0.09%)
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%)
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.