Skip to main content

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.368 7.447 7.344 7.344 90,034 +0.04(+0.50%)
Mar 30, 2006 7.496 7.526 7.277 7.308 161,765 -0.22(-2.90%)
Mar 29, 2006 7.489 7.550 7.447 7.526 183,696 +0.10(+1.31%)
Mar 28, 2006 7.398 7.489 7.308 7.429 242,235 +0.07(+0.91%)
Mar 27, 2006 7.326 7.368 7.283 7.362 196,558 +0.07(+0.91%)
Mar 24, 2006 7.277 7.405 7.277 7.295 237,948 +0.02(+0.25%)
Mar 23, 2006 7.247 7.332 7.223 7.277 352,058 +0.15(+2.13%)
Mar 22, 2006 7.083 7.138 6.980 7.126 118,397 +0.03(+0.43%)
Mar 21, 2006 7.113 7.132 7.047 7.095 93,827 -0.01(-0.16%)
Mar 20, 2006 7.107 7.120 6.974 7.107 373,494 -0.02(-0.26%)
Mar 17, 2006 7.277 7.301 7.102 7.126 327,818 -0.13(-1.84%)
Mar 16, 2006 7.308 7.350 7.235 7.259 264,826 +0.01(+0.17%)
Mar 15, 2006 7.192 7.253 7.156 7.247 337,876 +0.12(+1.62%)
Mar 14, 2006 6.883 7.132 6.883 7.132 410,267 +0.30(+4.35%)
Mar 13, 2006 6.780 6.853 6.774 6.835 503,764 +0.02(+0.27%)
Mar 10, 2006 6.853 6.901 6.786 6.816 204,803 -0.03(-0.43%)
Mar 09, 2006 6.883 6.913 6.762 6.845 293,849 +0.02(+0.34%)
Mar 08, 2006 6.974 7.095 6.780 6.822 327,653 -0.09(-1.32%)
Mar 07, 2006 6.877 6.944 6.853 6.913 194,415 +0.02(+0.26%)
Mar 06, 2006 6.925 6.980 6.889 6.895 139,339 +0.01(+0.09%)
Mar 03, 2006 6.871 6.962 6.851 6.889 283,295 +0.01(+0.09%)
Mar 02, 2006 7.095 7.126 6.828 6.883 404,825 -0.22(-3.07%)
Mar 01, 2006 7.095 7.150 7.041 7.101 256,581 +0.01(+0.09%)
Feb 28, 2006 7.101 7.107 6.974 7.095 274,555 -0.01(-0.09%)
Feb 27, 2006 6.992 7.186 6.913 7.101 469,136 +0.24(+3.45%)
Feb 24, 2006 7.271 7.271 6.865 6.865 885,339 -0.65(-8.64%)
Feb 23, 2006 7.617 7.617 7.441 7.514 563,128 -0.04(-0.56%)
Feb 22, 2006 7.605 7.641 7.520 7.556 609,134 -0.02(-0.24%)
Feb 21, 2006 7.568 7.629 7.520 7.574 570,878 +0.08(+1.05%)
Feb 17, 2006 7.320 7.526 7.320 7.496 659,593 +0.20(+2.74%)
Feb 16, 2006 7.035 7.368 7.035 7.295 1,103,830 +0.32(+4.52%)
Feb 15, 2006 6.913 7.065 6.810 6.980 1,337,985 +0.19(+2.86%)
Feb 14, 2006 6.762 6.804 6.725 6.786 585,554 +0.00(+0.00%)
Feb 13, 2006 6.792 6.792 6.731 6.786 262,188 -0.01(-0.09%)
Feb 10, 2006 6.792 6.853 6.731 6.792 447,534 -0.06(-0.88%)
Feb 09, 2006 6.853 6.883 6.828 6.853 1,047,434 -0.02(-0.35%)
Feb 08, 2006 6.853 6.889 6.762 6.877 528,664 +0.05(+0.80%)
Feb 07, 2006 6.913 6.913 6.798 6.822 606,331 -0.09(-1.32%)
Feb 06, 2006 6.974 6.974 6.859 6.913 847,742 -0.06(-0.87%)
Feb 03, 2006 6.974 7.004 6.962 6.974 931,346 -0.03(-0.43%)
Feb 02, 2006 6.974 7.041 6.974 7.004 875,280 -0.01(-0.17%)
Feb 01, 2006 7.035 7.065 7.004 7.016 590,666 -0.05(-0.69%)
Jan 31, 2006 7.004 7.150 6.998 7.065 1,158,741 +0.02(+0.26%)
Jan 30, 2006 7.083 7.095 6.986 7.047 906,281 -0.04(-0.51%)
Jan 27, 2006 7.186 7.186 7.004 7.083 1,208,045 -0.11(-1.52%)
Jan 26, 2006 7.186 7.265 7.162 7.192 631,231 +0.04(+0.59%)
Jan 25, 2006 7.271 7.271 7.053 7.150 872,807 -0.12(-1.67%)
Jan 24, 2006 7.429 7.441 7.253 7.271 842,301 -0.17(-2.28%)
Jan 23, 2006 7.593 7.702 7.441 7.441 444,071 -0.16(-2.08%)
Jan 20, 2006 7.884 7.884 7.471 7.599 692,738 -0.22(-2.87%)
Jan 19, 2006 7.671 7.914 7.671 7.823 209,585 +0.21(+2.79%)
Jan 18, 2006 7.611 7.859 7.586 7.611 286,098 +0.00(+0.00%)
Jan 17, 2006 7.750 7.853 7.562 7.611 386,027 -0.14(-1.80%)
Jan 13, 2006 7.835 7.969 7.714 7.750 399,713 -0.13(-1.69%)
Jan 12, 2006 8.157 8.157 7.732 7.884 457,922 -0.25(-3.06%)
Jan 11, 2006 8.175 8.187 8.072 8.132 417,357 -0.04(-0.45%)
Jan 10, 2006 8.199 8.205 8.066 8.169 391,798 +0.10(+1.28%)
Jan 09, 2006 8.217 8.241 8.066 8.066 425,767 -0.15(-1.85%)
Jan 06, 2006 8.181 8.217 8.084 8.217 568,734 +0.15(+1.80%)
Jan 05, 2006 8.060 8.084 7.950 8.072 582,751 +0.04(+0.45%)
Jan 04, 2006 8.035 8.120 8.005 8.035 605,507 +0.10(+1.22%)
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.