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

Diana Shipping Inc (NY: DSX )

2.900 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 8.952 9.001 8.772 8.938 616,636 +0.06(+0.63%)
Dec 29, 2005 8.480 8.924 8.480 8.883 562,828 +0.35(+4.16%)
Dec 28, 2005 8.459 8.542 8.313 8.528 604,120 +0.07(+0.82%)
Dec 27, 2005 8.577 8.613 8.306 8.459 440,537 -0.12(-1.38%)
Dec 23, 2005 8.535 8.612 8.480 8.577 448,450 +0.08(+0.98%)
Dec 22, 2005 8.389 8.542 8.264 8.494 761,948 +0.06(+0.66%)
Dec 21, 2005 8.640 8.674 7.924 8.438 1,150,115 -0.21(-2.41%)
Dec 20, 2005 9.029 9.071 8.584 8.647 788,564 -0.32(-3.57%)
Dec 19, 2005 8.827 9.029 8.827 8.966 582,539 +0.11(+1.26%)
Dec 16, 2005 8.626 8.966 8.626 8.855 795,901 +0.18(+2.08%)
Dec 15, 2005 8.640 8.799 8.598 8.674 522,400 -0.03(-0.40%)
Dec 14, 2005 8.862 8.897 8.619 8.709 1,148,964 -0.21(-2.34%)
Dec 13, 2005 9.043 9.077 8.897 8.918 643,541 -0.15(-1.69%)
Dec 12, 2005 9.237 9.272 8.973 9.071 792,017 -0.13(-1.36%)
Dec 09, 2005 9.356 9.356 9.112 9.196 592,754 -0.16(-1.71%)
Dec 08, 2005 9.203 9.383 9.182 9.356 1,166,085 +0.18(+1.97%)
Dec 07, 2005 9.244 9.342 9.105 9.175 4,027,994 -0.61(-6.25%)
Dec 06, 2005 10.08 10.11 9.786 9.786 923,228 -0.29(-2.90%)
Dec 05, 2005 10.11 10.21 10.02 10.08 724,253 +0.07(+0.69%)
Dec 02, 2005 9.939 10.09 9.884 10.01 318,533 -0.03(-0.35%)
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.