Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.02 11.09 10.93 10.99 286,737 +0.01(+0.13%)
Dec 28, 2006 10.73 10.98 10.73 10.97 308,462 +0.24(+2.20%)
Dec 27, 2006 10.58 10.77 10.58 10.74 203,003 +0.15(+1.44%)
Dec 26, 2006 10.61 10.65 10.58 10.59 137,398 -0.01(-0.07%)
Dec 22, 2006 10.50 10.61 10.45 10.59 159,554 +0.17(+1.67%)
Dec 21, 2006 10.38 10.43 10.35 10.42 212,931 +0.02(+0.20%)
Dec 20, 2006 10.36 10.43 10.33 10.40 190,630 +0.08(+0.74%)
Dec 19, 2006 10.25 10.42 10.25 10.32 238,971 +0.07(+0.68%)
Dec 18, 2006 10.50 10.54 10.25 10.25 244,870 -0.17(-1.67%)
Dec 15, 2006 10.39 10.48 10.38 10.43 180,991 +0.08(+0.74%)
Dec 14, 2006 10.41 10.41 10.31 10.35 262,998 -0.08(-0.73%)
Dec 13, 2006 10.41 10.45 10.25 10.43 469,023 -0.03(-0.33%)
Dec 12, 2006 10.68 10.74 10.44 10.46 337,812 -0.19(-1.76%)
Dec 11, 2006 10.72 10.74 10.64 10.65 181,135 -0.11(-1.03%)
Dec 08, 2006 10.83 10.83 10.70 10.76 139,268 -0.06(-0.51%)
Dec 07, 2006 10.69 10.88 10.69 10.82 221,419 +0.07(+0.65%)
Dec 06, 2006 10.88 10.95 10.75 10.75 234,080 -0.10(-0.96%)
Dec 05, 2006 10.88 10.90 10.81 10.85 162,431 +0.02(+0.19%)
Dec 04, 2006 10.80 10.87 10.72 10.83 294,938 +0.08(+0.78%)
Dec 01, 2006 10.67 10.77 10.61 10.75 252,495 +0.07(+0.65%)
Nov 30, 2006 10.70 10.70 10.56 10.68 180,415 +0.06(+0.52%)
Nov 29, 2006 10.56 10.74 10.54 10.62 325,295 +0.14(+1.33%)
Nov 28, 2006 10.42 10.49 10.24 10.48 258,107 +0.10(+1.00%)
Nov 27, 2006 10.46 10.46 10.32 10.38 317,526 +0.06(+0.54%)
Nov 24, 2006 10.32 10.32 10.25 10.32 136,678 -0.01(-0.07%)
Nov 22, 2006 10.28 10.36 10.22 10.33 337,812 +0.04(+0.41%)
Nov 21, 2006 10.36 10.39 10.25 10.29 444,133 -0.11(-1.07%)
Nov 20, 2006 10.45 10.45 10.18 10.40 457,226 -0.33(-3.05%)
Nov 17, 2006 10.87 10.87 10.67 10.72 604,839 -0.11(-1.03%)
Nov 16, 2006 10.97 10.97 10.80 10.84 458,665 -0.11(-1.02%)
Nov 15, 2006 11.05 11.07 10.89 10.95 387,016 -0.06(-0.51%)
Nov 14, 2006 11.07 11.07 10.87 11.00 340,689 +0.00(+0.00%)
Nov 13, 2006 10.91 11.05 10.79 11.00 384,139 +0.16(+1.47%)
Nov 10, 2006 10.68 10.86 10.63 10.84 318,677 +0.15(+1.43%)
Nov 09, 2006 10.59 10.83 10.54 10.69 419,244 +0.13(+1.18%)
Nov 08, 2006 10.62 10.62 10.25 10.56 659,798 -0.10(-0.91%)
Nov 07, 2006 10.66 10.76 10.60 10.66 443,846 +0.23(+2.20%)
Nov 06, 2006 10.43 10.59 10.38 10.43 326,734 +0.08(+0.81%)
Nov 03, 2006 10.35 10.50 10.29 10.35 318,389 +0.03(+0.27%)
Nov 02, 2006 10.43 10.48 10.27 10.32 312,346 -0.09(-0.87%)
Nov 01, 2006 10.49 10.50 10.40 10.41 626,132 +0.02(+0.20%)
Oct 31, 2006 10.40 10.50 10.32 10.39 534,341 +0.00(+0.00%)
Oct 30, 2006 10.34 10.39 10.21 10.39 351,336 +0.17(+1.63%)
Oct 27, 2006 10.20 10.27 10.18 10.22 290,046 +0.10(+0.96%)
Oct 26, 2006 10.09 10.20 10.08 10.13 293,355 +0.05(+0.48%)
Oct 25, 2006 9.939 10.10 9.870 10.08 438,954 +0.13(+1.26%)
Oct 24, 2006 9.807 9.974 9.800 9.953 538,514 +0.18(+1.85%)
Oct 23, 2006 9.543 9.773 9.543 9.773 393,059 +0.19(+1.96%)
Oct 20, 2006 9.675 9.738 9.536 9.585 390,469 -0.08(-0.86%)
Oct 19, 2006 9.724 9.724 9.661 9.668 252,927 -0.06(-0.57%)
Oct 18, 2006 9.752 9.807 9.606 9.724 485,425 -0.03(-0.29%)
Oct 17, 2006 9.724 9.800 9.668 9.752 419,531 +0.04(+0.43%)
Oct 16, 2006 9.627 9.731 9.606 9.710 281,702 +0.08(+0.87%)
Oct 13, 2006 9.592 9.731 9.592 9.627 268,753 +0.10(+1.09%)
Oct 12, 2006 9.467 9.571 9.425 9.522 296,520 +0.06(+0.59%)
Oct 11, 2006 9.689 9.689 9.404 9.467 279,831 -0.22(-2.30%)
Oct 10, 2006 9.800 9.870 9.689 9.689 254,078 -0.09(-0.92%)
Oct 09, 2006 9.786 9.828 9.634 9.780 240,842 +0.05(+0.50%)
Oct 06, 2006 9.682 9.780 9.557 9.731 332,776 +0.07(+0.72%)
Oct 05, 2006 9.439 9.703 9.439 9.661 505,135 +0.32(+3.42%)
Oct 04, 2006 9.216 9.342 9.098 9.342 284,723 +0.14(+1.51%)
Oct 03, 2006 9.362 9.362 9.140 9.203 255,373 -0.03(-0.38%)
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.