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 (%)
Aug 31, 2005 8.490 8.539 8.429 8.496 132,248 +0.02(+0.29%)
Aug 30, 2005 8.551 8.587 8.382 8.472 67,938 -0.02(-0.21%)
Aug 29, 2005 8.423 8.539 8.187 8.490 203,814 +0.08(+1.01%)
Aug 26, 2005 8.539 8.539 8.381 8.405 108,997 -0.10(-1.14%)
Aug 25, 2005 8.551 8.581 8.381 8.502 75,193 -0.09(-1.06%)
Aug 24, 2005 8.654 8.739 8.551 8.593 134,062 -0.06(-0.70%)
Aug 23, 2005 8.769 8.769 8.611 8.654 109,987 -0.08(-0.97%)
Aug 22, 2005 8.775 8.775 8.672 8.739 53,262 +0.01(+0.07%)
Aug 19, 2005 8.702 8.775 8.672 8.733 144,780 +0.09(+1.05%)
Aug 18, 2005 8.757 8.763 8.520 8.642 274,720 -0.09(-1.04%)
Aug 17, 2005 8.648 8.763 8.611 8.733 223,767 +0.15(+1.69%)
Aug 16, 2005 8.557 8.611 8.545 8.587 55,735 +0.03(+0.35%)
Aug 15, 2005 8.672 8.690 8.502 8.557 111,141 -0.12(-1.33%)
Aug 12, 2005 8.733 8.733 8.496 8.672 153,520 -0.21(-2.32%)
Aug 11, 2005 8.909 8.993 8.824 8.878 330,126 +0.05(+0.62%)
Aug 10, 2005 8.696 8.884 8.690 8.824 298,631 +0.16(+1.89%)
Aug 09, 2005 8.721 8.799 8.660 8.660 184,191 -0.05(-0.63%)
Aug 08, 2005 8.611 8.824 8.593 8.714 371,021 +0.22(+2.57%)
Aug 05, 2005 8.490 8.551 8.399 8.496 359,478 +0.13(+1.52%)
Aug 04, 2005 8.357 8.460 8.066 8.369 555,872 +0.24(+2.99%)
Aug 03, 2005 7.647 8.150 7.641 8.126 984,773 +0.49(+6.35%)
Aug 02, 2005 7.902 8.005 7.641 7.641 1,475,016 +0.08(+1.12%)
Aug 01, 2005 7.823 7.829 7.471 7.556 748,473 -0.32(-4.08%)
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%)
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.