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, 2006 8.860 8.894 8.728 8.880 273,492 +0.15(+1.66%)
Aug 30, 2006 8.652 8.777 8.645 8.735 157,478 +0.08(+0.88%)
Aug 29, 2006 8.832 8.839 8.583 8.659 193,886 -0.11(-1.26%)
Aug 28, 2006 8.694 8.894 8.653 8.770 323,769 +0.12(+1.36%)
Aug 25, 2006 8.437 8.687 8.410 8.652 315,823 +0.21(+2.46%)
Aug 24, 2006 8.479 8.617 8.437 8.444 210,789 -0.04(-0.49%)
Aug 23, 2006 8.652 8.687 8.479 8.486 216,568 -0.17(-1.92%)
Aug 22, 2006 8.569 8.714 8.507 8.652 260,345 +0.12(+1.46%)
Aug 21, 2006 8.451 8.541 8.410 8.527 298,053 +0.04(+0.49%)
Aug 18, 2006 8.714 8.714 8.375 8.486 590,327 -0.25(-2.85%)
Aug 17, 2006 8.922 8.922 8.652 8.735 544,239 -0.18(-2.02%)
Aug 16, 2006 9.026 9.040 8.825 8.915 501,041 -0.29(-3.16%)
Aug 15, 2006 9.150 9.268 8.963 9.206 767,021 +0.01(+0.15%)
Aug 14, 2006 9.102 9.275 9.102 9.192 751,562 +0.16(+1.76%)
Aug 11, 2006 8.846 9.060 8.790 9.033 570,823 +0.19(+2.11%)
Aug 10, 2006 8.617 8.846 8.237 8.846 1,146,847 +0.13(+1.51%)
Aug 09, 2006 8.527 8.853 8.514 8.714 967,697 +0.20(+2.36%)
Aug 08, 2006 8.534 8.645 8.437 8.514 356,132 +0.09(+1.07%)
Aug 07, 2006 8.396 8.514 8.251 8.424 339,806 +0.08(+1.00%)
Aug 04, 2006 8.597 8.680 8.313 8.341 374,336 -0.25(-2.90%)
Aug 03, 2006 8.617 8.666 8.437 8.590 556,520 -0.03(-0.40%)
Aug 02, 2006 8.064 8.645 8.064 8.624 1,154,793 +0.58(+7.23%)
Aug 01, 2006 7.821 8.084 7.773 8.043 468,534 +0.28(+3.66%)
Jul 31, 2006 7.787 7.856 7.724 7.759 245,753 +0.01(+0.09%)
Jul 28, 2006 7.752 7.787 7.697 7.752 257,455 +0.00(+0.00%)
Jul 27, 2006 7.731 7.787 7.706 7.752 183,339 +0.00(+0.00%)
Jul 26, 2006 7.752 7.787 7.704 7.752 234,483 +0.00(+0.00%)
Jul 25, 2006 7.821 7.849 7.704 7.752 307,877 -0.08(-1.06%)
Jul 24, 2006 7.579 7.856 7.496 7.835 579,925 +0.40(+5.40%)
Jul 21, 2006 7.406 7.461 7.337 7.434 386,327 +0.03(+0.37%)
Jul 20, 2006 7.309 7.510 7.309 7.406 444,840 +0.12(+1.71%)
Jul 19, 2006 7.067 7.441 7.067 7.282 287,073 +0.16(+2.24%)
Jul 18, 2006 7.164 7.198 7.095 7.122 116,302 +0.03(+0.39%)
Jul 17, 2006 7.108 7.247 7.060 7.095 228,126 +0.01(+0.20%)
Jul 14, 2006 7.185 7.219 6.922 7.081 274,214 -0.11(-1.54%)
Jul 13, 2006 7.579 7.579 7.129 7.192 321,024 -0.35(-4.68%)
Jul 12, 2006 7.545 7.607 7.448 7.545 266,701 +0.01(+0.09%)
Jul 11, 2006 7.545 7.565 7.406 7.538 246,041 +0.03(+0.37%)
Jul 10, 2006 7.510 7.565 7.413 7.510 244,308 +0.01(+0.09%)
Jul 07, 2006 7.420 7.558 7.371 7.503 227,693 +0.08(+1.12%)
Jul 06, 2006 7.545 7.579 7.392 7.420 250,231 -0.12(-1.56%)
Jul 05, 2006 7.531 7.600 7.434 7.538 239,829 -0.02(-0.27%)
Jul 03, 2006 7.420 7.635 7.337 7.558 202,265 +0.12(+1.58%)
Jun 30, 2006 7.496 7.496 7.337 7.441 172,359 +0.01(+0.09%)
Jun 29, 2006 7.475 7.517 7.337 7.434 325,936 -0.04(-0.56%)
Jun 28, 2006 7.316 7.531 7.316 7.475 434,582 +0.15(+2.08%)
Jun 27, 2006 7.268 7.475 7.185 7.323 352,087 +0.12(+1.73%)
Jun 26, 2006 7.129 7.275 7.025 7.198 328,104 +0.06(+0.87%)
Jun 23, 2006 7.053 7.164 6.984 7.136 311,633 +0.12(+1.68%)
Jun 22, 2006 7.053 7.053 6.922 7.018 333,594 -0.01(-0.10%)
Jun 21, 2006 6.922 7.060 6.852 7.025 281,438 +0.13(+1.91%)
Jun 20, 2006 6.887 7.018 6.818 6.894 235,350 +0.08(+1.12%)
Jun 19, 2006 7.025 7.060 6.818 6.818 191,863 -0.24(-3.34%)
Jun 16, 2006 7.025 7.198 6.991 7.053 390,084 +0.01(+0.20%)
Jun 15, 2006 6.852 7.039 6.852 7.039 467,089 +0.20(+2.94%)
Jun 14, 2006 6.852 6.866 6.700 6.839 357,432 -0.03(-0.50%)
Jun 13, 2006 6.922 6.922 6.749 6.873 461,744 +0.01(+0.20%)
Jun 12, 2006 7.012 7.039 6.797 6.859 703,451 -0.17(-2.46%)
Jun 09, 2006 6.665 7.060 6.575 7.032 4,576,843 +0.10(+1.40%)
Jun 08, 2006 7.226 7.233 6.935 6.935 614,599 -0.30(-4.11%)
Jun 07, 2006 7.351 7.358 7.233 7.233 237,517 -0.05(-0.67%)
Jun 06, 2006 7.323 7.386 7.275 7.282 168,458 -0.03(-0.38%)
Jun 05, 2006 7.475 7.475 7.309 7.309 255,577 -0.18(-2.40%)
Jun 02, 2006 7.365 7.551 7.282 7.489 235,495 +0.19(+2.66%)
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.