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

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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%)
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.