Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.15 10.18 10.11 10.18 148,907 +0.03(+0.27%)
Jun 29, 2005 10.17 10.27 10.14 10.15 180,991 -0.01(-0.07%)
Jun 28, 2005 10.22 10.27 10.15 10.15 173,222 -0.12(-1.15%)
Jun 27, 2005 10.08 10.31 10.08 10.27 269,616 +0.16(+1.58%)
Jun 24, 2005 10.46 10.50 9.912 10.11 209,478 -0.31(-3.00%)
Jun 23, 2005 10.86 10.86 10.39 10.43 462,837 -0.35(-3.23%)
Jun 22, 2005 10.41 10.77 10.27 10.77 253,215 +0.52(+5.08%)
Jun 21, 2005 10.15 10.37 10.15 10.25 119,845 +0.06(+0.61%)
Jun 20, 2005 10.39 10.39 10.13 10.19 95,818 -0.25(-2.40%)
Jun 17, 2005 10.52 10.56 10.29 10.44 108,767 -0.02(-0.20%)
Jun 16, 2005 10.20 10.48 10.11 10.46 304,146 +0.33(+3.22%)
Jun 15, 2005 10.11 10.22 10.01 10.13 243,432 +0.02(+0.21%)
Jun 14, 2005 10.08 10.22 10.01 10.11 366,586 +0.03(+0.28%)
Jun 13, 2005 10.36 10.36 9.925 10.09 218,829 -0.27(-2.62%)
Jun 10, 2005 10.31 10.43 10.31 10.36 50,786 +0.01(+0.07%)
Jun 09, 2005 10.33 10.42 10.30 10.35 41,722 +0.06(+0.54%)
Jun 08, 2005 10.72 10.72 10.29 10.29 167,899 -0.51(-4.76%)
Jun 07, 2005 10.92 11.02 10.77 10.81 47,621 -0.03(-0.32%)
Jun 06, 2005 10.84 10.88 10.78 10.84 73,231 +0.10(+0.97%)
Jun 03, 2005 10.91 10.91 10.56 10.74 144,160 -0.09(-0.83%)
Jun 02, 2005 10.85 10.88 10.70 10.83 84,021 -0.02(-0.19%)
Jun 01, 2005 10.84 10.95 10.77 10.85 148,188 +0.08(+0.71%)
May 31, 2005 10.63 10.90 10.60 10.77 51,362 +0.21(+1.97%)
May 27, 2005 10.56 10.63 10.50 10.56 231,490 +0.00(+0.00%)
May 26, 2005 10.63 10.74 10.55 10.56 60,858 +0.00(+0.00%)
May 25, 2005 10.86 10.86 10.51 10.56 119,270 -0.19(-1.75%)
May 24, 2005 10.95 10.95 10.47 10.75 236,526 -0.19(-1.78%)
May 23, 2005 10.89 11.19 10.89 10.95 548,153 +0.14(+1.29%)
May 20, 2005 10.67 10.81 10.67 10.81 187,897 +0.24(+2.24%)
May 19, 2005 10.46 10.63 10.43 10.57 357,666 +0.17(+1.60%)
May 18, 2005 10.31 10.55 10.08 10.41 428,020 +0.16(+1.56%)
May 17, 2005 10.02 10.29 9.870 10.25 182,717 +0.29(+2.93%)
May 16, 2005 9.724 10.01 9.501 9.953 358,673 +0.25(+2.58%)
May 13, 2005 10.01 10.11 9.654 9.703 258,970 -0.31(-3.06%)
May 12, 2005 10.53 10.59 9.995 10.01 373,204 -0.39(-3.74%)
May 11, 2005 10.81 10.81 10.25 10.40 259,114 -0.44(-4.10%)
May 10, 2005 11.11 11.11 10.76 10.84 194,515 -0.21(-1.89%)
May 09, 2005 10.84 11.12 10.68 11.05 538,802 +0.29(+2.65%)
May 06, 2005 10.77 10.92 10.63 10.77 425,286 +0.24(+2.24%)
May 05, 2005 9.939 10.77 9.939 10.53 297,528 +0.65(+6.54%)
May 04, 2005 9.731 9.932 9.585 9.884 333,208 +0.12(+1.21%)
May 03, 2005 9.216 9.766 9.216 9.766 723,534 +0.62(+6.76%)
May 02, 2005 10.04 10.18 9.036 9.147 1,051,563 -0.76(-7.65%)
Apr 29, 2005 9.946 10.15 9.877 9.905 328,172 +0.03(+0.28%)
Apr 28, 2005 10.63 10.63 9.863 9.877 614,191 -0.89(-8.26%)
Apr 27, 2005 10.82 10.96 10.46 10.77 150,490 -0.19(-1.78%)
Apr 26, 2005 11.29 11.39 10.95 10.96 263,574 -0.13(-1.19%)
Apr 25, 2005 10.79 11.11 10.77 11.09 1,051,275 +0.35(+3.23%)
Apr 22, 2005 10.91 10.95 10.70 10.75 63,159 -0.10(-0.90%)
Apr 21, 2005 10.90 11.12 10.84 10.84 351,767 +0.07(+0.65%)
Apr 20, 2005 10.63 10.95 10.51 10.77 242,856 +0.00(+0.00%)
Apr 19, 2005 10.56 10.84 10.56 10.77 645,699 +0.24(+2.31%)
Apr 18, 2005 10.44 10.54 10.26 10.53 208,183 -0.03(-0.33%)
Apr 15, 2005 10.76 10.76 10.43 10.56 220,412 -0.25(-2.31%)
Apr 14, 2005 10.91 10.91 10.72 10.82 150,778 -0.13(-1.14%)
Apr 13, 2005 10.88 10.98 10.78 10.94 306,735 -0.04(-0.38%)
Apr 12, 2005 11.12 11.23 10.89 10.98 138,980 -0.07(-0.63%)
Apr 11, 2005 11.43 11.47 10.99 11.05 412,913 -0.35(-3.05%)
Apr 08, 2005 11.54 11.64 11.36 11.40 134,232 -0.14(-1.20%)
Apr 07, 2005 11.70 11.70 11.51 11.54 191,062 -0.11(-0.95%)
Apr 06, 2005 11.50 11.73 11.50 11.65 58,124 +0.06(+0.54%)
Apr 05, 2005 11.89 11.89 11.54 11.59 205,737 -0.23(-1.94%)
Apr 04, 2005 11.96 11.96 11.75 11.82 241,705 -0.04(-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.