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 (%)
May 31, 2005 9.234 9.469 9.210 9.360 59,115 +0.18(+1.97%)
May 27, 2005 9.179 9.240 9.119 9.179 266,434 +0.00(+0.00%)
May 26, 2005 9.240 9.330 9.167 9.179 70,044 +0.00(+0.00%)
May 25, 2005 9.433 9.433 9.128 9.179 137,273 -0.16(-1.75%)
May 24, 2005 9.517 9.517 9.097 9.342 272,229 -0.17(-1.78%)
May 23, 2005 9.463 9.723 9.463 9.511 630,897 +0.12(+1.29%)
May 20, 2005 9.270 9.391 9.270 9.391 216,260 +0.21(+2.24%)
May 19, 2005 9.089 9.240 9.059 9.185 411,656 +0.14(+1.60%)
May 18, 2005 8.962 9.167 8.757 9.040 492,629 +0.14(+1.56%)
May 17, 2005 8.708 8.938 8.575 8.902 210,299 +0.25(+2.93%)
May 16, 2005 8.449 8.696 8.255 8.648 412,815 +0.22(+2.58%)
May 13, 2005 8.696 8.787 8.388 8.430 298,061 -0.27(-3.06%)
May 12, 2005 9.149 9.203 8.684 8.696 429,540 -0.34(-3.74%)
May 11, 2005 9.391 9.391 8.908 9.034 298,227 -0.39(-4.10%)
May 10, 2005 9.650 9.650 9.348 9.421 223,877 -0.18(-1.89%)
May 09, 2005 9.421 9.662 9.276 9.602 620,133 +0.25(+2.65%)
May 06, 2005 9.360 9.487 9.240 9.354 489,483 +0.21(+2.24%)
May 05, 2005 8.636 9.360 8.636 9.149 342,439 +0.56(+6.54%)
May 04, 2005 8.455 8.630 8.328 8.587 383,506 +0.10(+1.21%)
May 03, 2005 8.008 8.485 8.008 8.485 832,751 +0.54(+6.76%)
May 02, 2005 8.726 8.841 7.851 7.947 1,210,296 -0.66(-7.65%)
Apr 29, 2005 8.642 8.817 8.581 8.606 377,710 +0.02(+0.28%)
Apr 28, 2005 9.240 9.240 8.569 8.581 706,902 -0.77(-8.26%)
Apr 27, 2005 9.403 9.524 9.089 9.354 173,206 -0.17(-1.78%)
Apr 26, 2005 9.813 9.898 9.511 9.524 303,360 -0.11(-1.19%)
Apr 25, 2005 9.379 9.656 9.360 9.638 1,209,964 +0.30(+3.23%)
Apr 22, 2005 9.481 9.511 9.300 9.336 72,693 -0.08(-0.90%)
Apr 21, 2005 9.469 9.662 9.415 9.421 404,867 +0.06(+0.65%)
Apr 20, 2005 9.240 9.511 9.131 9.360 279,515 +0.00(+0.00%)
Apr 19, 2005 9.179 9.421 9.173 9.360 743,167 +0.21(+2.31%)
Apr 18, 2005 9.071 9.161 8.914 9.149 239,608 -0.03(-0.33%)
Apr 15, 2005 9.348 9.348 9.059 9.179 253,683 -0.22(-2.31%)
Apr 14, 2005 9.481 9.481 9.315 9.397 173,538 -0.11(-1.14%)
Apr 13, 2005 9.451 9.542 9.367 9.505 353,037 -0.04(-0.38%)
Apr 12, 2005 9.662 9.753 9.463 9.542 159,959 -0.06(-0.63%)
Apr 11, 2005 9.934 9.964 9.548 9.602 475,242 -0.30(-3.05%)
Apr 08, 2005 10.02 10.12 9.874 9.904 154,495 -0.12(-1.21%)
Apr 07, 2005 10.17 10.17 10.00 10.02 219,903 -0.10(-0.95%)
Apr 06, 2005 9.995 10.19 9.989 10.12 66,898 +0.05(+0.54%)
Apr 05, 2005 10.33 10.33 10.02 10.07 236,793 -0.20(-1.94%)
Apr 04, 2005 10.39 10.39 10.21 10.27 278,190 -0.04(-0.35%)
Apr 01, 2005 10.21 10.30 10.04 10.30 435,666 +0.31(+3.14%)
Mar 31, 2005 10.09 10.24 9.989 9.989 519,289 +0.02(+0.24%)
Mar 30, 2005 9.578 9.964 9.360 9.964 663,352 +0.53(+5.57%)
Mar 29, 2005 10.33 10.33 9.360 9.439 1,753,761 -0.90(-8.70%)
Mar 28, 2005 10.51 10.54 10.33 10.34 456,365 -0.14(-1.38%)
Mar 24, 2005 10.56 10.60 10.48 10.48 673,453 -0.04(-0.35%)
Mar 23, 2005 10.57 10.59 10.50 10.52 835,069 -0.05(-0.46%)
Mar 22, 2005 10.39 10.71 10.36 10.57 719,653 +0.15(+1.39%)
Mar 21, 2005 10.48 10.62 10.41 10.42 1,044,043 -0.02(-0.23%)
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.