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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2005 8.455 8.503 8.394 8.461 132,803 +0.02(+0.29%)
Aug 30, 2005 8.515 8.551 8.347 8.437 68,223 -0.02(-0.21%)
Aug 29, 2005 8.388 8.503 8.153 8.455 204,669 +0.08(+1.01%)
Aug 26, 2005 8.503 8.503 8.346 8.370 109,454 -0.10(-1.14%)
Aug 25, 2005 8.515 8.545 8.346 8.467 75,508 -0.09(-1.06%)
Aug 24, 2005 8.618 8.702 8.515 8.557 134,624 -0.06(-0.70%)
Aug 23, 2005 8.732 8.732 8.575 8.618 110,448 -0.08(-0.97%)
Aug 22, 2005 8.738 8.738 8.636 8.702 53,485 +0.01(+0.07%)
Aug 19, 2005 8.666 8.738 8.636 8.696 145,387 +0.09(+1.05%)
Aug 18, 2005 8.720 8.726 8.485 8.606 275,872 -0.09(-1.04%)
Aug 17, 2005 8.612 8.726 8.575 8.696 224,705 +0.14(+1.69%)
Aug 16, 2005 8.521 8.575 8.509 8.551 55,969 +0.03(+0.35%)
Aug 15, 2005 8.636 8.654 8.467 8.521 111,607 -0.11(-1.33%)
Aug 12, 2005 8.696 8.696 8.461 8.636 154,164 -0.21(-2.32%)
Aug 11, 2005 8.871 8.956 8.787 8.841 331,510 +0.05(+0.62%)
Aug 10, 2005 8.660 8.847 8.654 8.787 299,883 +0.16(+1.89%)
Aug 09, 2005 8.684 8.763 8.624 8.624 184,963 -0.05(-0.63%)
Aug 08, 2005 8.575 8.787 8.557 8.678 372,577 +0.22(+2.57%)
Aug 05, 2005 8.455 8.515 8.364 8.461 360,985 +0.13(+1.52%)
Aug 04, 2005 8.322 8.424 8.032 8.334 558,203 +0.24(+2.99%)
Aug 03, 2005 7.615 8.116 7.609 8.092 988,902 +0.48(+6.35%)
Aug 02, 2005 7.869 7.971 7.609 7.609 1,481,200 +0.08(+1.12%)
Aug 01, 2005 7.790 7.796 7.440 7.525 751,612 -0.32(-4.08%)
Jul 29, 2005 7.766 7.971 7.730 7.845 404,867 +0.07(+0.85%)
Jul 28, 2005 7.869 7.869 7.700 7.778 471,599 -0.18(-2.28%)
Jul 27, 2005 8.213 8.213 7.851 7.959 579,564 -0.25(-3.09%)
Jul 26, 2005 8.002 8.213 8.002 8.213 906,935 +0.22(+2.72%)
Jul 25, 2005 8.322 8.328 7.965 7.996 527,569 -0.32(-3.85%)
Jul 22, 2005 8.594 8.636 8.316 8.316 473,752 -0.29(-3.37%)
Jul 21, 2005 8.539 8.726 8.539 8.606 133,299 +0.05(+0.64%)
Jul 20, 2005 8.612 8.612 8.503 8.551 311,805 +0.03(+0.35%)
Jul 19, 2005 8.575 8.600 8.455 8.521 596,454 +0.07(+0.79%)
Jul 18, 2005 8.334 8.485 8.334 8.455 306,341 +0.03(+0.36%)
Jul 15, 2005 8.485 8.491 8.370 8.424 201,688 -0.06(-0.71%)
Jul 14, 2005 8.424 8.485 8.394 8.485 529,225 +0.08(+0.93%)
Jul 13, 2005 8.437 8.503 8.394 8.406 255,836 +0.01(+0.14%)
Jul 12, 2005 8.424 8.485 8.322 8.394 386,817 -0.06(-0.71%)
Jul 11, 2005 8.726 8.726 8.432 8.455 367,775 -0.30(-3.45%)
Jul 08, 2005 8.757 8.847 8.757 8.757 228,679 -0.01(-0.14%)
Jul 07, 2005 8.817 8.835 8.757 8.769 221,062 -0.05(-0.55%)
Jul 06, 2005 8.811 8.877 8.775 8.817 294,087 +0.01(+0.07%)
Jul 05, 2005 8.757 8.908 8.696 8.811 402,548 +0.14(+1.67%)
Jul 01, 2005 8.781 8.865 8.630 8.666 480,707 -0.18(-1.98%)
Jun 30, 2005 8.817 8.847 8.787 8.841 171,385 +0.02(+0.27%)
Jun 29, 2005 8.835 8.926 8.811 8.817 208,311 -0.01(-0.07%)
Jun 28, 2005 8.877 8.926 8.817 8.823 199,370 -0.10(-1.15%)
Jun 27, 2005 8.757 8.956 8.757 8.926 310,315 +0.14(+1.58%)
Jun 24, 2005 9.089 9.119 8.612 8.787 241,098 -0.27(-3.00%)
Jun 23, 2005 9.433 9.433 9.026 9.059 532,702 -0.30(-3.23%)
Jun 22, 2005 9.040 9.360 8.926 9.360 291,438 +0.45(+5.08%)
Jun 21, 2005 8.817 9.010 8.817 8.908 137,936 +0.05(+0.61%)
Jun 20, 2005 9.028 9.028 8.805 8.853 110,282 -0.22(-2.40%)
Jun 17, 2005 9.143 9.179 8.944 9.071 125,185 -0.02(-0.20%)
Jun 16, 2005 8.865 9.107 8.781 9.089 350,056 +0.28(+3.22%)
Jun 15, 2005 8.787 8.877 8.696 8.805 280,177 +0.02(+0.21%)
Jun 14, 2005 8.757 8.877 8.696 8.787 421,922 +0.02(+0.28%)
Jun 13, 2005 8.998 8.998 8.624 8.763 251,862 -0.24(-2.62%)
Jun 10, 2005 8.956 9.059 8.956 8.998 58,453 +0.01(+0.07%)
Jun 09, 2005 8.974 9.052 8.946 8.992 48,021 +0.05(+0.54%)
Jun 08, 2005 9.312 9.312 8.938 8.944 193,243 -0.45(-4.76%)
Jun 07, 2005 9.487 9.572 9.360 9.391 54,810 -0.03(-0.32%)
Jun 06, 2005 9.421 9.451 9.367 9.421 84,285 +0.09(+0.97%)
Jun 03, 2005 9.481 9.481 9.179 9.330 165,921 -0.08(-0.83%)
Jun 02, 2005 9.427 9.451 9.301 9.409 96,704 -0.02(-0.19%)
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.