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

Diana Shipping Inc (NY: DSX )

2.404 -0.036 (-1.48%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Jun 30, 2006 6.540 6.540 6.401 6.492 197,548 +0.01(+0.09%)
Jun 29, 2006 6.522 6.558 6.401 6.486 373,570 -0.04(-0.56%)
Jun 28, 2006 6.383 6.570 6.383 6.522 498,094 +0.13(+2.08%)
Jun 27, 2006 6.341 6.522 6.269 6.389 403,542 +0.11(+1.73%)
Jun 26, 2006 6.220 6.347 6.130 6.281 376,054 +0.05(+0.87%)
Jun 23, 2006 6.154 6.250 6.093 6.226 357,177 +0.10(+1.68%)
Jun 22, 2006 6.154 6.154 6.039 6.124 382,346 -0.01(-0.10%)
Jun 21, 2006 6.039 6.160 5.979 6.130 322,568 +0.11(+1.91%)
Jun 20, 2006 6.009 6.124 5.948 6.015 269,745 +0.07(+1.12%)
Jun 19, 2006 6.130 6.160 5.948 5.948 219,903 -0.21(-3.34%)
Jun 16, 2006 6.130 6.281 6.099 6.154 447,092 +0.01(+0.20%)
Jun 15, 2006 5.979 6.142 5.979 6.142 535,351 +0.18(+2.94%)
Jun 14, 2006 5.979 5.991 5.846 5.967 409,669 -0.03(-0.50%)
Jun 13, 2006 6.039 6.039 5.888 5.997 529,225 +0.01(+0.20%)
Jun 12, 2006 6.118 6.142 5.930 5.985 806,256 -0.15(-2.46%)
Jun 09, 2006 5.816 6.160 5.737 6.136 5,245,720 +0.08(+1.40%)
Jun 08, 2006 6.305 6.311 6.051 6.051 704,419 -0.26(-4.11%)
Jun 07, 2006 6.413 6.420 6.311 6.311 272,229 -0.04(-0.67%)
Jun 06, 2006 6.389 6.444 6.347 6.353 193,077 -0.02(-0.38%)
Jun 05, 2006 6.522 6.522 6.377 6.377 292,928 -0.16(-2.40%)
Jun 02, 2006 6.426 6.589 6.353 6.534 269,911 +0.17(+2.66%)
Jun 01, 2006 6.570 6.570 6.293 6.365 593,970 -0.26(-3.92%)
May 31, 2006 6.583 6.643 6.576 6.625 137,108 +0.04(+0.64%)
May 30, 2006 6.703 6.703 6.522 6.583 322,568 -0.18(-2.68%)
May 26, 2006 6.709 6.782 6.703 6.764 177,181 +0.05(+0.81%)
May 25, 2006 6.734 6.734 6.637 6.709 252,358 -0.02(-0.27%)
May 24, 2006 6.776 6.824 6.673 6.727 101,837 -0.10(-1.42%)
May 23, 2006 6.643 6.908 6.643 6.824 211,623 +0.18(+2.63%)
May 22, 2006 6.945 6.945 6.643 6.649 233,978 -0.05(-0.81%)
May 19, 2006 6.824 6.824 6.649 6.703 273,057 -0.10(-1.42%)
May 18, 2006 6.818 6.903 6.794 6.800 113,760 -0.02(-0.27%)
May 17, 2006 7.005 7.091 6.794 6.818 238,946 -0.16(-2.34%)
May 16, 2006 6.915 7.066 6.800 6.981 191,256 -0.08(-1.20%)
May 15, 2006 7.217 7.277 7.005 7.066 263,453 -0.15(-2.09%)
May 12, 2006 7.337 7.337 6.945 7.217 443,946 -0.27(-3.55%)
May 11, 2006 7.482 7.519 7.416 7.482 158,635 +0.06(+0.81%)
May 10, 2006 7.549 7.567 7.422 7.422 283,655 -0.14(-1.92%)
May 09, 2006 7.555 7.603 7.519 7.567 184,632 +0.02(+0.24%)
May 08, 2006 7.549 7.573 7.488 7.549 163,768 +0.06(+0.81%)
May 05, 2006 7.337 7.549 7.337 7.488 307,500 +0.11(+1.47%)
May 04, 2006 7.283 7.404 7.277 7.380 164,430 +0.09(+1.24%)
May 03, 2006 7.356 7.392 7.259 7.289 220,565 -0.07(-0.90%)
May 02, 2006 7.356 7.368 7.277 7.356 153,832 -0.01(-0.08%)
May 01, 2006 7.241 7.362 7.223 7.362 197,051 +0.14(+2.01%)
Apr 28, 2006 7.247 7.247 7.186 7.217 175,028 -0.03(-0.42%)
Apr 27, 2006 7.156 7.247 7.144 7.247 151,680 +0.10(+1.35%)
Apr 26, 2006 7.096 7.150 7.029 7.150 113,760 +0.11(+1.63%)
Apr 25, 2006 7.186 7.186 7.005 7.035 249,875 -0.07(-0.94%)
Apr 24, 2006 7.156 7.180 6.957 7.102 190,262 -0.07(-1.01%)
Apr 21, 2006 7.247 7.247 7.035 7.174 279,350 +0.00(+0.00%)
Apr 20, 2006 7.066 7.174 7.035 7.174 245,569 +0.17(+2.41%)
Apr 19, 2006 6.945 7.035 6.933 7.005 151,514 +0.08(+1.13%)
Apr 18, 2006 6.703 6.945 6.673 6.927 215,266 +0.27(+3.99%)
Apr 17, 2006 6.794 6.915 6.649 6.661 318,926 -0.09(-1.34%)
Apr 13, 2006 6.806 6.818 6.709 6.752 258,816 -0.05(-0.80%)
Apr 12, 2006 6.939 6.951 6.800 6.806 327,702 -0.18(-2.51%)
Apr 11, 2006 7.102 7.132 6.945 6.981 126,345 -0.13(-1.78%)
Apr 10, 2006 7.029 7.162 6.945 7.108 154,660 +0.07(+0.94%)
Apr 07, 2006 7.277 7.277 6.909 7.042 305,016 -0.24(-3.24%)
Apr 06, 2006 7.217 7.277 7.126 7.277 137,108 +0.06(+0.84%)
Apr 05, 2006 7.192 7.265 7.096 7.217 192,084 +0.00(+0.00%)
Apr 04, 2006 7.241 7.271 7.186 7.217 130,815 +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.