Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.105 8.112 7.960 8.098 240,551 -0.01(-0.09%)
Feb 27, 2006 7.981 8.202 7.891 8.105 411,033 +0.27(+3.45%)
Feb 24, 2006 8.299 8.299 7.835 7.835 775,689 -0.74(-8.64%)
Feb 23, 2006 8.694 8.694 8.493 8.576 493,384 -0.05(-0.56%)
Feb 22, 2006 8.680 8.721 8.583 8.624 533,692 -0.02(-0.24%)
Feb 21, 2006 8.638 8.707 8.583 8.645 500,174 +0.09(+1.05%)
Feb 17, 2006 8.354 8.590 8.354 8.555 577,902 +0.23(+2.74%)
Feb 16, 2006 8.029 8.409 8.029 8.327 967,119 +0.36(+4.52%)
Feb 15, 2006 7.891 8.064 7.773 7.967 1,172,275 +0.22(+2.86%)
Feb 14, 2006 7.718 7.766 7.676 7.745 513,032 +0.00(+0.00%)
Feb 13, 2006 7.752 7.752 7.683 7.745 229,716 -0.01(-0.09%)
Feb 10, 2006 7.752 7.821 7.683 7.752 392,106 -0.07(-0.89%)
Feb 09, 2006 7.821 7.856 7.794 7.821 917,709 -0.03(-0.35%)
Feb 08, 2006 7.821 7.863 7.718 7.849 463,188 +0.06(+0.80%)
Feb 07, 2006 7.891 7.891 7.759 7.787 531,236 -0.10(-1.32%)
Feb 06, 2006 7.960 7.960 7.828 7.891 742,749 -0.07(-0.87%)
Feb 03, 2006 7.960 7.994 7.946 7.960 815,998 -0.03(-0.43%)
Feb 02, 2006 7.960 8.036 7.960 7.994 766,876 -0.01(-0.17%)
Feb 01, 2006 8.029 8.064 7.994 8.008 517,511 -0.06(-0.69%)
Jan 31, 2006 7.994 8.161 7.988 8.064 1,015,230 +0.02(+0.26%)
Jan 30, 2006 8.084 8.098 7.974 8.043 794,037 -0.04(-0.51%)
Jan 27, 2006 8.202 8.202 7.994 8.084 1,058,428 -0.12(-1.52%)
Jan 26, 2006 8.202 8.292 8.174 8.209 553,052 +0.05(+0.59%)
Jan 25, 2006 8.299 8.299 8.050 8.161 764,709 -0.14(-1.67%)
Jan 24, 2006 8.479 8.493 8.278 8.299 737,981 -0.19(-2.28%)
Jan 23, 2006 8.666 8.790 8.493 8.493 389,072 -0.18(-2.08%)
Jan 20, 2006 8.998 8.998 8.527 8.673 606,942 -0.26(-2.87%)
Jan 19, 2006 8.756 9.033 8.756 8.929 183,628 +0.24(+2.79%)
Jan 18, 2006 8.687 8.970 8.659 8.687 250,665 +0.00(+0.00%)
Jan 17, 2006 8.846 8.963 8.631 8.687 338,217 -0.16(-1.80%)
Jan 13, 2006 8.943 9.095 8.804 8.846 350,208 -0.15(-1.69%)
Jan 12, 2006 9.310 9.310 8.825 8.998 401,208 -0.28(-3.06%)
Jan 11, 2006 9.330 9.344 9.213 9.282 365,667 -0.04(-0.45%)
Jan 10, 2006 9.358 9.365 9.206 9.323 343,274 +0.12(+1.28%)
Jan 09, 2006 9.379 9.406 9.206 9.206 373,036 -0.17(-1.85%)
Jan 06, 2006 9.337 9.379 9.226 9.379 498,296 +0.17(+1.80%)
Jan 05, 2006 9.199 9.226 9.074 9.213 510,576 +0.04(+0.45%)
Jan 04, 2006 9.171 9.268 9.136 9.171 530,514 +0.11(+1.22%)
Jan 03, 2006 8.991 9.171 8.963 9.060 522,857 +0.16(+1.79%)
Dec 30, 2005 8.915 8.963 8.735 8.901 619,222 +0.06(+0.63%)
Dec 29, 2005 8.444 8.887 8.444 8.846 565,188 +0.35(+4.16%)
Dec 28, 2005 8.424 8.507 8.278 8.493 606,653 +0.07(+0.82%)
Dec 27, 2005 8.541 8.577 8.271 8.424 442,384 -0.12(-1.38%)
Dec 23, 2005 8.500 8.576 8.444 8.541 450,330 +0.08(+0.98%)
Dec 22, 2005 8.354 8.507 8.230 8.458 765,142 +0.06(+0.66%)
Dec 21, 2005 8.604 8.638 7.891 8.403 1,154,938 -0.21(-2.41%)
Dec 20, 2005 8.991 9.033 8.548 8.610 791,870 -0.32(-3.57%)
Dec 19, 2005 8.790 8.991 8.790 8.929 584,981 +0.11(+1.26%)
Dec 16, 2005 8.590 8.929 8.590 8.818 799,239 +0.18(+2.08%)
Dec 15, 2005 8.604 8.763 8.562 8.638 524,590 -0.03(-0.40%)
Dec 14, 2005 8.825 8.860 8.583 8.673 1,153,782 -0.21(-2.34%)
Dec 13, 2005 9.005 9.040 8.860 8.880 646,239 -0.15(-1.69%)
Dec 12, 2005 9.199 9.233 8.936 9.033 795,338 -0.12(-1.36%)
Dec 09, 2005 9.316 9.316 9.074 9.157 595,239 -0.16(-1.71%)
Dec 08, 2005 9.164 9.344 9.143 9.316 1,170,974 +0.18(+1.97%)
Dec 07, 2005 9.206 9.303 9.067 9.136 4,044,883 -0.61(-6.25%)
Dec 06, 2005 10.04 10.06 9.746 9.746 927,100 -0.29(-2.90%)
Dec 05, 2005 10.07 10.17 9.974 10.04 727,290 +0.07(+0.69%)
Dec 02, 2005 9.898 10.05 9.842 9.967 319,869 -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.