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

Diana Shipping Inc (NY: DSX )

2.890 -0.030 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 30, 2005 8.915 8.963 8.735 8.901 619,222 +0.06(+0.63%)
Dec 29, 2005 8.444 8.887 8.444 8.846 565,188 +0.35(+4.16%)
Dec 28, 2005 8.424 8.507 8.278 8.493 606,653 +0.07(+0.82%)
Dec 27, 2005 8.541 8.577 8.271 8.424 442,384 -0.12(-1.38%)
Dec 23, 2005 8.500 8.576 8.444 8.541 450,330 +0.08(+0.98%)
Dec 22, 2005 8.354 8.507 8.230 8.458 765,142 +0.06(+0.66%)
Dec 21, 2005 8.604 8.638 7.891 8.403 1,154,938 -0.21(-2.41%)
Dec 20, 2005 8.991 9.033 8.548 8.610 791,870 -0.32(-3.57%)
Dec 19, 2005 8.790 8.991 8.790 8.929 584,981 +0.11(+1.26%)
Dec 16, 2005 8.590 8.929 8.590 8.818 799,239 +0.18(+2.08%)
Dec 15, 2005 8.604 8.763 8.562 8.638 524,590 -0.03(-0.40%)
Dec 14, 2005 8.825 8.860 8.583 8.673 1,153,782 -0.21(-2.34%)
Dec 13, 2005 9.005 9.040 8.860 8.880 646,239 -0.15(-1.69%)
Dec 12, 2005 9.199 9.233 8.936 9.033 795,338 -0.12(-1.36%)
Dec 09, 2005 9.316 9.316 9.074 9.157 595,239 -0.16(-1.71%)
Dec 08, 2005 9.164 9.344 9.143 9.316 1,170,974 +0.18(+1.97%)
Dec 07, 2005 9.206 9.303 9.067 9.136 4,044,883 -0.61(-6.25%)
Dec 06, 2005 10.04 10.06 9.746 9.746 927,100 -0.29(-2.90%)
Dec 05, 2005 10.07 10.17 9.974 10.04 727,290 +0.07(+0.69%)
Dec 02, 2005 9.898 10.05 9.842 9.967 319,869 -0.03(-0.35%)
Dec 01, 2005 9.725 10.04 9.676 10.00 444,406 +0.33(+3.36%)
Nov 30, 2005 9.683 9.759 9.669 9.676 386,183 +0.02(+0.18%)
Nov 29, 2005 9.683 9.725 9.642 9.659 536,437 +0.12(+1.27%)
Nov 28, 2005 9.829 9.856 9.489 9.538 236,651 -0.22(-2.27%)
Nov 25, 2005 9.759 9.849 9.683 9.759 123,237 +0.07(+0.71%)
Nov 23, 2005 9.704 9.794 9.669 9.690 204,577 -0.03(-0.28%)
Nov 22, 2005 9.704 9.849 9.656 9.718 401,208 +0.06(+0.65%)
Nov 21, 2005 10.04 10.04 9.531 9.656 485,582 -0.44(-4.32%)
Nov 18, 2005 9.898 10.31 9.842 10.09 380,259 +0.19(+1.96%)
Nov 17, 2005 10.14 10.20 9.849 9.898 268,146 -0.30(-2.98%)
Nov 16, 2005 10.21 10.33 10.06 10.20 513,321 -0.26(-2.51%)
Nov 15, 2005 10.38 10.56 10.38 10.47 86,107 +0.08(+0.80%)
Nov 14, 2005 10.45 10.54 10.31 10.38 308,022 -0.07(-0.66%)
Nov 11, 2005 10.94 10.94 10.40 10.45 522,712 -0.48(-4.43%)
Nov 10, 2005 10.97 11.14 10.62 10.94 226,971 -0.21(-1.86%)
Nov 09, 2005 11.23 11.32 11.12 11.14 239,685 -0.05(-0.43%)
Nov 08, 2005 10.94 11.23 10.84 11.19 116,736 +0.26(+2.34%)
Nov 07, 2005 10.75 11.01 10.56 10.94 167,447 +0.33(+3.07%)
Nov 04, 2005 10.94 10.97 10.51 10.61 262,367 -0.26(-2.36%)
Nov 03, 2005 11.00 11.00 10.75 10.87 226,971 -0.31(-2.79%)
Nov 02, 2005 11.14 11.24 10.97 11.18 444,984 +0.17(+1.57%)
Nov 01, 2005 10.94 11.07 10.89 11.01 301,665 +0.17(+1.60%)
Oct 31, 2005 10.94 11.03 10.83 10.83 349,342 -0.03(-0.32%)
Oct 28, 2005 10.73 11.25 10.71 10.87 400,341 +0.14(+1.29%)
Oct 27, 2005 10.76 10.90 10.60 10.73 195,186 +0.01(+0.07%)
Oct 26, 2005 10.76 10.82 10.62 10.72 136,240 -0.01(-0.07%)
Oct 25, 2005 10.73 10.76 10.69 10.73 184,928 -0.07(-0.64%)
Oct 24, 2005 10.62 10.93 10.60 10.80 208,044 +0.32(+3.04%)
Oct 21, 2005 10.66 10.68 10.42 10.48 248,064 -0.24(-2.26%)
Oct 20, 2005 10.87 10.97 10.57 10.72 213,823 -0.11(-1.02%)
Oct 19, 2005 10.81 11.01 10.73 10.83 125,982 +0.00(+0.00%)
Oct 18, 2005 11.31 11.31 10.83 10.83 181,894 -0.38(-3.40%)
Oct 17, 2005 11.21 11.25 11.08 11.21 141,441 +0.07(+0.62%)
Oct 14, 2005 10.97 11.14 10.83 11.14 87,985 +0.28(+2.55%)
Oct 13, 2005 10.94 10.94 10.52 10.87 259,478 -0.14(-1.26%)
Oct 12, 2005 11.70 11.73 10.52 11.01 405,687 -0.62(-5.36%)
Oct 11, 2005 11.42 11.66 11.42 11.63 196,631 +0.21(+1.82%)
Oct 10, 2005 11.46 11.46 11.21 11.42 131,039 +0.35(+3.19%)
Oct 07, 2005 11.01 11.28 11.01 11.07 232,894 +0.12(+1.07%)
Oct 06, 2005 11.40 11.40 10.92 10.95 298,920 -0.37(-3.24%)
Oct 05, 2005 11.73 11.73 11.32 11.32 237,517 -0.05(-0.43%)
Oct 04, 2005 11.69 11.76 11.37 11.37 244,308 -0.30(-2.55%)
Oct 03, 2005 11.75 11.75 11.51 11.66 392,684 +0.24(+2.12%)
Sep 30, 2005 11.39 11.49 11.30 11.42 254,132 +0.08(+0.67%)
Sep 29, 2005 11.21 11.59 11.21 11.34 288,951 +0.22(+1.99%)
Sep 28, 2005 11.24 11.27 11.12 11.12 204,721 -0.12(-1.05%)
Sep 27, 2005 11.47 11.48 11.12 11.24 420,712 -0.25(-2.17%)
Sep 26, 2005 11.56 11.59 11.35 11.49 341,395 -0.03(-0.30%)
Sep 23, 2005 11.52 11.70 11.44 11.52 288,662 -0.09(-0.77%)
Sep 22, 2005 11.49 11.70 11.37 11.61 422,446 +0.19(+1.70%)
Sep 21, 2005 11.42 11.45 11.28 11.42 501,908 +0.03(+0.30%)
Sep 20, 2005 11.42 11.42 11.03 11.39 828,856 +0.38(+3.46%)
Sep 19, 2005 11.42 11.42 10.91 11.01 1,282,654 +0.67(+6.50%)
Sep 16, 2005 10.38 10.44 10.28 10.33 288,084 -0.02(-0.20%)
Sep 15, 2005 10.42 10.42 10.31 10.35 46,232 -0.03(-0.27%)
Sep 14, 2005 10.45 10.49 10.38 10.38 96,943 -0.11(-1.05%)
Sep 13, 2005 10.59 10.72 10.45 10.49 121,792 -0.04(-0.39%)
Sep 12, 2005 10.59 10.71 10.52 10.53 135,084 +0.01(+0.07%)
Sep 09, 2005 10.49 10.56 10.43 10.53 91,019 +0.09(+0.86%)
Sep 08, 2005 10.42 10.51 10.40 10.44 148,087 +0.06(+0.53%)
Sep 07, 2005 10.26 10.45 10.23 10.38 127,427 +0.09(+0.87%)
Sep 06, 2005 10.28 10.52 10.26 10.29 352,231 +0.15(+1.50%)
Sep 02, 2005 10.20 10.21 10.11 10.14 87,841 +0.10(+1.03%)
Sep 01, 2005 9.766 10.04 9.766 10.04 130,172 +0.34(+3.50%)
Aug 31, 2005 9.690 9.746 9.621 9.697 115,869 +0.03(+0.29%)
Aug 30, 2005 9.759 9.801 9.567 9.669 59,523 -0.02(-0.21%)
Aug 29, 2005 9.614 9.746 9.344 9.690 178,571 +0.10(+1.01%)
Aug 26, 2005 9.746 9.746 9.566 9.593 95,498 -0.11(-1.14%)
Aug 25, 2005 9.759 9.794 9.566 9.704 65,880 -0.10(-1.06%)
Aug 24, 2005 9.877 9.974 9.759 9.808 117,458 -0.07(-0.70%)
Aug 23, 2005 10.01 10.01 9.829 9.877 96,365 -0.10(-0.97%)
Aug 22, 2005 10.02 10.02 9.898 9.974 46,665 +0.01(+0.07%)
Aug 19, 2005 9.932 10.02 9.898 9.967 126,849 +0.10(+1.05%)
Aug 18, 2005 9.995 10.00 9.725 9.863 240,696 -0.10(-1.04%)
Aug 17, 2005 9.870 10.00 9.829 9.967 196,053 +0.17(+1.69%)
Aug 16, 2005 9.766 9.829 9.753 9.801 48,832 +0.03(+0.35%)
Aug 15, 2005 9.898 9.919 9.704 9.766 97,376 -0.13(-1.33%)
Aug 12, 2005 9.967 9.967 9.697 9.898 134,506 -0.24(-2.32%)
Aug 11, 2005 10.17 10.26 10.07 10.13 289,240 +0.06(+0.62%)
Aug 10, 2005 9.926 10.14 9.919 10.07 261,645 +0.19(+1.89%)
Aug 09, 2005 9.953 10.04 9.884 9.884 161,379 -0.06(-0.63%)
Aug 08, 2005 9.829 10.07 9.808 9.946 325,070 +0.25(+2.57%)
Aug 05, 2005 9.690 9.759 9.586 9.697 314,956 +0.15(+1.52%)
Aug 04, 2005 9.538 9.656 9.206 9.552 487,027 +0.28(+2.99%)
Aug 03, 2005 8.728 9.303 8.721 9.275 862,808 +0.55(+6.35%)
Aug 02, 2005 9.019 9.136 8.721 8.721 1,292,334 +0.10(+1.12%)
Aug 01, 2005 8.929 8.936 8.527 8.624 655,774 -0.37(-4.08%)
Jul 29, 2005 8.901 9.136 8.860 8.991 353,242 +0.08(+0.85%)
Jul 28, 2005 9.019 9.019 8.825 8.915 411,466 -0.21(-2.28%)
Jul 27, 2005 9.413 9.413 8.998 9.123 505,664 -0.29(-3.09%)
Jul 26, 2005 9.171 9.413 9.171 9.413 791,292 +0.25(+2.72%)
Jul 25, 2005 9.538 9.545 9.130 9.164 460,299 -0.37(-3.85%)
Jul 22, 2005 9.849 9.898 9.531 9.531 413,344 -0.33(-3.37%)
Jul 21, 2005 9.787 10.00 9.787 9.863 116,302 +0.06(+0.64%)
Jul 20, 2005 9.870 9.870 9.746 9.801 272,047 +0.03(+0.35%)
Jul 19, 2005 9.829 9.856 9.690 9.766 520,401 +0.08(+0.79%)
Jul 18, 2005 9.552 9.725 9.552 9.690 267,279 +0.03(+0.36%)
Jul 15, 2005 9.725 9.732 9.593 9.656 175,971 -0.07(-0.71%)
Jul 14, 2005 9.656 9.725 9.621 9.725 461,744 +0.09(+0.93%)
Jul 13, 2005 9.669 9.746 9.621 9.635 223,214 +0.01(+0.14%)
Jul 12, 2005 9.656 9.725 9.538 9.621 337,495 -0.07(-0.71%)
Jul 11, 2005 10.00 10.00 9.664 9.690 320,880 -0.35(-3.45%)
Jul 08, 2005 10.04 10.14 10.04 10.04 199,520 -0.01(-0.14%)
Jul 07, 2005 10.11 10.13 10.04 10.05 192,874 -0.06(-0.55%)
Jul 06, 2005 10.10 10.17 10.06 10.11 256,588 +0.01(+0.07%)
Jul 05, 2005 10.04 10.21 9.967 10.10 351,220 +0.17(+1.67%)
Jul 01, 2005 10.06 10.16 9.891 9.932 419,412 -0.20(-1.98%)
Jun 30, 2005 10.11 10.14 10.07 10.13 149,532 +0.03(+0.27%)
Jun 29, 2005 10.13 10.23 10.10 10.11 181,750 -0.01(-0.07%)
Jun 28, 2005 10.17 10.23 10.11 10.11 173,948 -0.12(-1.15%)
Jun 27, 2005 10.04 10.26 10.04 10.23 270,747 +0.16(+1.58%)
Jun 24, 2005 10.42 10.45 9.870 10.07 210,356 -0.31(-3.00%)
Jun 23, 2005 10.81 10.81 10.35 10.38 464,778 -0.35(-3.23%)
Jun 22, 2005 10.36 10.73 10.23 10.73 254,277 +0.52(+5.09%)
Jun 21, 2005 10.11 10.33 10.11 10.21 120,348 +0.06(+0.61%)
Jun 20, 2005 10.35 10.35 10.09 10.15 96,220 -0.25(-2.40%)
Jun 17, 2005 10.48 10.52 10.25 10.40 109,223 -0.02(-0.20%)
Jun 16, 2005 10.16 10.44 10.06 10.42 305,421 +0.33(+3.22%)
Jun 15, 2005 10.07 10.17 9.967 10.09 244,452 +0.02(+0.21%)
Jun 14, 2005 10.04 10.17 9.967 10.07 368,123 +0.03(+0.28%)
Jun 13, 2005 10.31 10.31 9.884 10.04 219,747 -0.27(-2.62%)
Jun 10, 2005 10.26 10.38 10.26 10.31 50,999 +0.01(+0.07%)
Jun 09, 2005 10.29 10.38 10.25 10.31 41,897 +0.06(+0.54%)
Jun 08, 2005 10.67 10.67 10.24 10.25 168,603 -0.51(-4.76%)
Jun 07, 2005 10.87 10.97 10.73 10.76 47,821 -0.03(-0.32%)
Jun 06, 2005 10.80 10.83 10.74 10.80 73,538 +0.10(+0.97%)
Jun 03, 2005 10.87 10.87 10.52 10.69 144,764 -0.09(-0.83%)
Jun 02, 2005 10.80 10.83 10.66 10.78 84,373 -0.02(-0.19%)
Jun 01, 2005 10.80 10.90 10.73 10.80 148,809 +0.08(+0.71%)
May 31, 2005 10.58 10.85 10.56 10.73 51,577 +0.21(+1.97%)
May 27, 2005 10.52 10.59 10.45 10.52 232,461 +0.00(+0.00%)
May 26, 2005 10.59 10.69 10.51 10.52 61,113 +0.00(+0.00%)
May 25, 2005 10.81 10.81 10.46 10.52 119,770 -0.19(-1.75%)
May 24, 2005 10.91 10.91 10.43 10.71 237,517 -0.19(-1.78%)
May 23, 2005 10.85 11.14 10.85 10.90 550,452 +0.14(+1.29%)
May 20, 2005 10.62 10.76 10.62 10.76 188,685 +0.24(+2.24%)
May 19, 2005 10.42 10.59 10.38 10.53 359,166 +0.17(+1.60%)
May 18, 2005 10.27 10.51 10.04 10.36 429,814 +0.16(+1.56%)
May 17, 2005 9.981 10.24 9.829 10.20 183,484 +0.29(+2.93%)
May 16, 2005 9.683 9.967 9.462 9.912 360,177 +0.25(+2.58%)
May 13, 2005 9.967 10.07 9.614 9.663 260,056 -0.30(-3.06%)
May 12, 2005 10.49 10.55 9.953 9.967 374,769 -0.39(-3.74%)
May 11, 2005 10.76 10.76 10.21 10.35 260,200 -0.44(-4.10%)
May 10, 2005 11.06 11.06 10.71 10.80 195,331 -0.21(-1.89%)
May 09, 2005 10.80 11.07 10.63 11.01 541,061 +0.28(+2.65%)
May 06, 2005 10.73 10.87 10.59 10.72 427,069 +0.24(+2.24%)
May 05, 2005 9.898 10.73 9.898 10.49 298,775 +0.64(+6.54%)
May 04, 2005 9.690 9.891 9.545 9.842 334,605 +0.12(+1.21%)
May 03, 2005 9.178 9.725 9.178 9.725 726,567 +0.62(+6.76%)
May 02, 2005 10.00 10.13 8.998 9.109 1,055,972 -0.75(-7.65%)
Apr 29, 2005 9.905 10.11 9.836 9.863 329,548 +0.03(+0.28%)
Apr 28, 2005 10.59 10.59 9.822 9.836 616,766 -0.89(-8.26%)
Apr 27, 2005 10.78 10.92 10.42 10.72 151,121 -0.19(-1.78%)
Apr 26, 2005 11.25 11.34 10.90 10.92 264,679 -0.13(-1.19%)
Apr 25, 2005 10.75 11.07 10.73 11.05 1,055,683 +0.35(+3.23%)
Apr 22, 2005 10.87 10.90 10.66 10.70 63,424 -0.10(-0.90%)
Apr 21, 2005 10.85 11.07 10.79 10.80 353,242 +0.07(+0.65%)
Apr 20, 2005 10.59 10.90 10.47 10.73 243,874 +0.00(+0.00%)
Apr 19, 2005 10.52 10.80 10.51 10.73 648,406 +0.24(+2.31%)
Apr 18, 2005 10.40 10.50 10.22 10.49 209,056 -0.03(-0.33%)
Apr 15, 2005 10.71 10.71 10.38 10.52 221,336 -0.25(-2.31%)
Apr 14, 2005 10.87 10.87 10.68 10.77 151,410 -0.12(-1.14%)
Apr 13, 2005 10.83 10.94 10.74 10.89 308,022 -0.04(-0.38%)
Apr 12, 2005 11.07 11.18 10.85 10.94 139,563 -0.07(-0.63%)
Apr 11, 2005 11.39 11.42 10.94 11.01 414,645 -0.35(-3.05%)
Apr 08, 2005 11.49 11.59 11.32 11.35 134,795 -0.14(-1.20%)
Apr 07, 2005 11.66 11.66 11.46 11.49 191,863 -0.11(-0.96%)
Apr 06, 2005 11.46 11.68 11.45 11.60 58,368 +0.06(+0.54%)
Apr 05, 2005 11.84 11.84 11.49 11.54 206,600 -0.23(-1.94%)
Apr 04, 2005 11.91 11.91 11.70 11.77 242,719 -0.04(-0.35%)
Apr 01, 2005 11.70 11.81 11.51 11.81 380,115 +0.36(+3.14%)
Mar 31, 2005 11.56 11.73 11.45 11.45 453,075 +0.03(+0.24%)
Mar 30, 2005 10.98 11.42 10.73 11.42 578,769 +0.60(+5.57%)
Mar 29, 2005 11.84 11.84 10.73 10.82 1,530,141 -1.03(-8.70%)
Mar 28, 2005 12.05 12.08 11.84 11.85 398,174 -0.17(-1.38%)
Mar 24, 2005 12.11 12.15 12.02 12.02 587,582 -0.04(-0.34%)
Mar 23, 2005 12.11 12.14 12.04 12.06 728,590 -0.06(-0.46%)
Mar 22, 2005 11.91 12.28 11.87 12.11 627,891 +0.17(+1.39%)
Mar 21, 2005 12.01 12.18 11.93 11.95 910,918 -0.03(-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.