Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 9.335 9.376 9.216 9.237 446,723 -0.03(-0.30%)
Sep 29, 2006 9.126 9.342 9.117 9.265 352,918 +0.11(+1.21%)
Sep 28, 2006 9.383 9.383 9.043 9.154 732,741 -0.23(-2.44%)
Sep 27, 2006 9.453 9.515 9.376 9.383 552,038 -0.07(-0.74%)
Sep 26, 2006 9.655 9.655 9.425 9.453 580,956 -0.20(-2.09%)
Sep 25, 2006 9.634 9.731 9.557 9.654 493,482 +0.03(+0.36%)
Sep 22, 2006 9.668 9.710 9.425 9.620 669,006 -0.08(-0.79%)
Sep 21, 2006 9.592 9.773 9.592 9.696 469,887 +0.13(+1.31%)
Sep 20, 2006 9.620 9.731 9.460 9.571 543,693 +0.01(+0.15%)
Sep 19, 2006 9.592 9.835 9.557 9.557 1,272,982 +0.00(+0.00%)
Sep 18, 2006 9.369 9.627 9.071 9.557 1,277,586 +0.64(+7.17%)
Sep 15, 2006 9.140 9.154 8.869 8.918 343,135 -0.20(-2.21%)
Sep 14, 2006 9.383 9.418 9.050 9.119 600,667 -0.24(-2.53%)
Sep 13, 2006 9.036 9.362 9.001 9.356 692,601 +0.33(+3.62%)
Sep 12, 2006 8.799 9.036 8.758 9.029 412,338 +0.28(+3.26%)
Sep 11, 2006 8.688 8.758 8.619 8.744 264,581 +0.10(+1.21%)
Sep 08, 2006 8.737 8.744 8.619 8.640 161,856 -0.06(-0.64%)
Sep 07, 2006 8.681 8.765 8.619 8.695 180,703 -0.01(-0.08%)
Sep 06, 2006 8.883 8.890 8.688 8.702 220,844 -0.13(-1.42%)
Sep 05, 2006 8.841 8.862 8.786 8.827 162,719 +0.01(+0.08%)
Sep 01, 2006 8.918 8.952 8.793 8.820 172,359 -0.10(-1.09%)
Aug 31, 2006 8.897 8.932 8.765 8.918 272,350 +0.15(+1.66%)
Aug 30, 2006 8.688 8.813 8.681 8.772 156,820 +0.08(+0.88%)
Aug 29, 2006 8.869 8.876 8.619 8.695 193,076 -0.11(-1.26%)
Aug 28, 2006 8.730 8.932 8.689 8.806 322,417 +0.12(+1.36%)
Aug 25, 2006 8.473 8.723 8.445 8.688 314,504 +0.21(+2.46%)
Aug 24, 2006 8.514 8.653 8.473 8.480 209,909 -0.04(-0.49%)
Aug 23, 2006 8.688 8.723 8.514 8.521 215,664 -0.17(-1.92%)
Aug 22, 2006 8.605 8.751 8.542 8.688 259,257 +0.13(+1.46%)
Aug 21, 2006 8.487 8.577 8.445 8.563 296,808 +0.04(+0.49%)
Aug 18, 2006 8.751 8.751 8.410 8.521 587,862 -0.25(-2.85%)
Aug 17, 2006 8.959 8.959 8.688 8.772 541,967 -0.18(-2.02%)
Aug 16, 2006 9.064 9.077 8.862 8.952 498,949 -0.29(-3.16%)
Aug 15, 2006 9.189 9.307 9.001 9.244 763,818 +0.01(+0.15%)
Aug 14, 2006 9.140 9.314 9.140 9.230 748,424 +0.16(+1.76%)
Aug 11, 2006 8.883 9.098 8.827 9.071 568,439 +0.19(+2.11%)
Aug 10, 2006 8.653 8.883 8.271 8.883 1,142,058 +0.13(+1.51%)
Aug 09, 2006 8.563 8.890 8.549 8.751 963,657 +0.20(+2.36%)
Aug 08, 2006 8.570 8.681 8.473 8.549 354,645 +0.09(+1.07%)
Aug 07, 2006 8.431 8.549 8.285 8.459 338,387 +0.08(+1.00%)
Aug 04, 2006 8.633 8.716 8.348 8.375 372,773 -0.25(-2.90%)
Aug 03, 2006 8.653 8.702 8.473 8.626 554,196 -0.03(-0.40%)
Aug 02, 2006 8.097 8.681 8.097 8.660 1,149,971 +0.58(+7.23%)
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.