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 (%)
Jul 29, 2005 7.799 8.005 7.762 7.878 403,176 +0.07(+0.85%)
Jul 28, 2005 7.902 7.902 7.732 7.811 469,630 -0.18(-2.28%)
Jul 27, 2005 8.248 8.248 7.884 7.993 577,144 -0.25(-3.09%)
Jul 26, 2005 8.035 8.248 8.035 8.248 903,148 +0.22(+2.72%)
Jul 25, 2005 8.357 8.363 7.999 8.029 525,366 -0.32(-3.85%)
Jul 22, 2005 8.630 8.672 8.351 8.351 471,774 -0.29(-3.37%)
Jul 21, 2005 8.575 8.763 8.575 8.642 132,743 +0.05(+0.64%)
Jul 20, 2005 8.648 8.648 8.539 8.587 310,503 +0.03(+0.35%)
Jul 19, 2005 8.611 8.636 8.490 8.557 593,964 +0.07(+0.79%)
Jul 18, 2005 8.369 8.520 8.369 8.490 305,062 +0.03(+0.36%)
Jul 15, 2005 8.520 8.526 8.405 8.460 200,846 -0.06(-0.71%)
Jul 14, 2005 8.460 8.520 8.429 8.520 527,015 +0.08(+0.93%)
Jul 13, 2005 8.472 8.539 8.429 8.442 254,768 +0.01(+0.14%)
Jul 12, 2005 8.460 8.520 8.357 8.429 385,202 -0.06(-0.71%)
Jul 11, 2005 8.763 8.763 8.467 8.490 366,239 -0.30(-3.45%)
Jul 08, 2005 8.793 8.884 8.793 8.793 227,724 -0.01(-0.14%)
Jul 07, 2005 8.854 8.872 8.793 8.805 220,139 -0.05(-0.55%)
Jul 06, 2005 8.848 8.915 8.811 8.854 292,859 +0.01(+0.07%)
Jul 05, 2005 8.793 8.945 8.733 8.848 400,868 +0.15(+1.67%)
Jul 01, 2005 8.818 8.902 8.666 8.702 478,700 -0.18(-1.98%)
Jun 30, 2005 8.854 8.884 8.824 8.878 170,669 +0.02(+0.27%)
Jun 29, 2005 8.872 8.963 8.848 8.854 207,442 -0.01(-0.07%)
Jun 28, 2005 8.915 8.963 8.854 8.860 198,537 -0.10(-1.15%)
Jun 27, 2005 8.793 8.993 8.793 8.963 309,019 +0.14(+1.58%)
Jun 24, 2005 9.127 9.157 8.648 8.824 240,092 -0.27(-3.00%)
Jun 23, 2005 9.473 9.473 9.064 9.097 530,478 -0.30(-3.23%)
Jun 22, 2005 9.078 9.400 8.963 9.400 290,221 +0.45(+5.08%)
Jun 21, 2005 8.854 9.048 8.854 8.945 137,360 +0.05(+0.61%)
Jun 20, 2005 9.066 9.066 8.842 8.890 109,822 -0.22(-2.40%)
Jun 17, 2005 9.181 9.218 8.981 9.109 124,663 -0.02(-0.20%)
Jun 16, 2005 8.902 9.145 8.818 9.127 348,595 +0.29(+3.22%)
Jun 15, 2005 8.824 8.915 8.733 8.842 279,008 +0.02(+0.21%)
Jun 14, 2005 8.793 8.915 8.733 8.824 420,161 +0.02(+0.28%)
Jun 13, 2005 9.036 9.036 8.660 8.799 250,810 -0.24(-2.62%)
Jun 10, 2005 8.993 9.097 8.993 9.036 58,209 +0.01(+0.07%)
Jun 09, 2005 9.012 9.090 8.984 9.030 47,820 +0.05(+0.54%)
Jun 08, 2005 9.351 9.351 8.975 8.981 192,436 -0.45(-4.76%)
Jun 07, 2005 9.527 9.612 9.400 9.430 54,581 -0.03(-0.32%)
Jun 06, 2005 9.460 9.491 9.406 9.460 83,933 +0.09(+0.97%)
Jun 03, 2005 9.521 9.521 9.218 9.369 165,228 -0.08(-0.83%)
Jun 02, 2005 9.466 9.491 9.340 9.448 96,300 -0.02(-0.19%)
Jun 01, 2005 9.460 9.551 9.400 9.466 169,845 +0.07(+0.71%)
May 31, 2005 9.272 9.509 9.248 9.400 58,868 +0.18(+1.97%)
May 27, 2005 9.218 9.278 9.157 9.218 265,321 +0.00(+0.00%)
May 26, 2005 9.278 9.369 9.206 9.218 69,752 +0.00(+0.00%)
May 25, 2005 9.473 9.473 9.167 9.218 136,700 -0.16(-1.75%)
May 24, 2005 9.557 9.557 9.135 9.382 271,093 -0.17(-1.78%)
May 23, 2005 9.503 9.764 9.503 9.551 628,263 +0.12(+1.29%)
May 20, 2005 9.309 9.430 9.309 9.430 215,357 +0.21(+2.24%)
May 19, 2005 9.127 9.278 9.097 9.224 409,937 +0.15(+1.60%)
May 18, 2005 8.999 9.206 8.793 9.078 490,572 +0.14(+1.56%)
May 17, 2005 8.745 8.975 8.611 8.939 209,421 +0.25(+2.93%)
May 16, 2005 8.484 8.733 8.290 8.684 411,091 +0.22(+2.58%)
May 13, 2005 8.733 8.824 8.423 8.466 296,817 -0.27(-3.06%)
May 12, 2005 9.187 9.242 8.721 8.733 427,746 -0.34(-3.74%)
May 11, 2005 9.430 9.430 8.945 9.072 296,982 -0.39(-4.10%)
May 10, 2005 9.691 9.691 9.388 9.460 222,942 -0.18(-1.89%)
May 09, 2005 9.460 9.703 9.315 9.642 617,544 +0.25(+2.65%)
May 06, 2005 9.400 9.527 9.278 9.394 487,439 +0.21(+2.24%)
May 05, 2005 8.672 9.400 8.672 9.187 341,009 +0.56(+6.54%)
May 04, 2005 8.490 8.666 8.363 8.623 381,904 +0.10(+1.21%)
May 03, 2005 8.041 8.520 8.041 8.520 829,274 +0.54(+6.76%)
May 02, 2005 8.763 8.878 7.884 7.981 1,205,242 -0.66(-7.65%)
Apr 29, 2005 8.678 8.854 8.617 8.642 376,133 +0.02(+0.28%)
Apr 28, 2005 9.278 9.278 8.605 8.617 703,951 -0.78(-8.26%)
Apr 27, 2005 9.442 9.563 9.127 9.394 172,483 -0.17(-1.78%)
Apr 26, 2005 9.855 9.939 9.551 9.563 302,093 -0.12(-1.19%)
Apr 25, 2005 9.418 9.697 9.400 9.679 1,204,912 +0.30(+3.23%)
Apr 22, 2005 9.521 9.551 9.339 9.375 72,390 -0.08(-0.90%)
Apr 21, 2005 9.509 9.703 9.454 9.460 403,176 +0.06(+0.65%)
Apr 20, 2005 9.278 9.551 9.169 9.400 278,348 +0.00(+0.00%)
Apr 19, 2005 9.218 9.460 9.212 9.400 740,064 +0.21(+2.31%)
Apr 18, 2005 9.109 9.200 8.951 9.187 238,608 -0.03(-0.33%)
Apr 15, 2005 9.388 9.388 9.097 9.218 252,624 -0.22(-2.31%)
Apr 14, 2005 9.521 9.521 9.354 9.436 172,813 -0.11(-1.14%)
Apr 13, 2005 9.491 9.582 9.406 9.545 351,563 -0.04(-0.38%)
Apr 12, 2005 9.703 9.794 9.503 9.582 159,291 -0.06(-0.63%)
Apr 11, 2005 9.976 10.01 9.588 9.642 473,258 -0.30(-3.05%)
Apr 08, 2005 10.07 10.16 9.915 9.946 153,850 -0.12(-1.20%)
Apr 07, 2005 10.21 10.21 10.04 10.07 218,985 -0.10(-0.95%)
Apr 06, 2005 10.04 10.24 10.03 10.16 66,618 +0.05(+0.54%)
Apr 05, 2005 10.37 10.37 10.07 10.11 235,804 -0.20(-1.94%)
Apr 04, 2005 10.43 10.43 10.25 10.31 277,029 -0.04(-0.35%)
Apr 01, 2005 10.25 10.35 10.09 10.35 433,847 +0.32(+3.14%)
Mar 31, 2005 10.13 10.28 10.03 10.03 517,121 +0.02(+0.24%)
Mar 30, 2005 9.618 10.01 9.400 10.01 660,583 +0.53(+5.57%)
Mar 29, 2005 10.37 10.37 9.400 9.479 1,746,439 -0.90(-8.70%)
Mar 28, 2005 10.56 10.58 10.38 10.38 454,460 -0.15(-1.38%)
Mar 24, 2005 10.61 10.64 10.53 10.53 670,641 -0.04(-0.34%)
Mar 23, 2005 10.61 10.64 10.55 10.56 831,582 -0.05(-0.46%)
Mar 22, 2005 10.43 10.76 10.40 10.61 716,648 +0.15(+1.39%)
Mar 21, 2005 10.52 10.67 10.45 10.47 1,039,684 -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.