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

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
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 (%)
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.