Skip to main content

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Aug 01, 2005 8.929 8.936 8.527 8.624 655,774 -0.37(-4.08%)
Jul 29, 2005 8.901 9.136 8.860 8.991 353,242 +0.08(+0.85%)
Jul 28, 2005 9.019 9.019 8.825 8.915 411,466 -0.21(-2.28%)
Jul 27, 2005 9.413 9.413 8.998 9.123 505,664 -0.29(-3.09%)
Jul 26, 2005 9.171 9.413 9.171 9.413 791,292 +0.25(+2.72%)
Jul 25, 2005 9.538 9.545 9.130 9.164 460,299 -0.37(-3.85%)
Jul 22, 2005 9.849 9.898 9.531 9.531 413,344 -0.33(-3.37%)
Jul 21, 2005 9.787 10.00 9.787 9.863 116,302 +0.06(+0.64%)
Jul 20, 2005 9.870 9.870 9.746 9.801 272,047 +0.03(+0.35%)
Jul 19, 2005 9.829 9.856 9.690 9.766 520,401 +0.08(+0.79%)
Jul 18, 2005 9.552 9.725 9.552 9.690 267,279 +0.03(+0.36%)
Jul 15, 2005 9.725 9.732 9.593 9.656 175,971 -0.07(-0.71%)
Jul 14, 2005 9.656 9.725 9.621 9.725 461,744 +0.09(+0.93%)
Jul 13, 2005 9.669 9.746 9.621 9.635 223,214 +0.01(+0.14%)
Jul 12, 2005 9.656 9.725 9.538 9.621 337,495 -0.07(-0.71%)
Jul 11, 2005 10.00 10.00 9.664 9.690 320,880 -0.35(-3.45%)
Jul 08, 2005 10.04 10.14 10.04 10.04 199,520 -0.01(-0.14%)
Jul 07, 2005 10.11 10.13 10.04 10.05 192,874 -0.06(-0.55%)
Jul 06, 2005 10.10 10.17 10.06 10.11 256,588 +0.01(+0.07%)
Jul 05, 2005 10.04 10.21 9.967 10.10 351,220 +0.17(+1.67%)
Jul 01, 2005 10.06 10.16 9.891 9.932 419,412 -0.20(-1.98%)
Jun 30, 2005 10.11 10.14 10.07 10.13 149,532 +0.03(+0.27%)
Jun 29, 2005 10.13 10.23 10.10 10.11 181,750 -0.01(-0.07%)
Jun 28, 2005 10.17 10.23 10.11 10.11 173,948 -0.12(-1.15%)
Jun 27, 2005 10.04 10.26 10.04 10.23 270,747 +0.16(+1.58%)
Jun 24, 2005 10.42 10.45 9.870 10.07 210,356 -0.31(-3.00%)
Jun 23, 2005 10.81 10.81 10.35 10.38 464,778 -0.35(-3.23%)
Jun 22, 2005 10.36 10.73 10.23 10.73 254,277 +0.52(+5.09%)
Jun 21, 2005 10.11 10.33 10.11 10.21 120,348 +0.06(+0.61%)
Jun 20, 2005 10.35 10.35 10.09 10.15 96,220 -0.25(-2.40%)
Jun 17, 2005 10.48 10.52 10.25 10.40 109,223 -0.02(-0.20%)
Jun 16, 2005 10.16 10.44 10.06 10.42 305,421 +0.33(+3.22%)
Jun 15, 2005 10.07 10.17 9.967 10.09 244,452 +0.02(+0.21%)
Jun 14, 2005 10.04 10.17 9.967 10.07 368,123 +0.03(+0.28%)
Jun 13, 2005 10.31 10.31 9.884 10.04 219,747 -0.27(-2.62%)
Jun 10, 2005 10.26 10.38 10.26 10.31 50,999 +0.01(+0.07%)
Jun 09, 2005 10.29 10.38 10.25 10.31 41,897 +0.06(+0.54%)
Jun 08, 2005 10.67 10.67 10.24 10.25 168,603 -0.51(-4.76%)
Jun 07, 2005 10.87 10.97 10.73 10.76 47,821 -0.03(-0.32%)
Jun 06, 2005 10.80 10.83 10.74 10.80 73,538 +0.10(+0.97%)
Jun 03, 2005 10.87 10.87 10.52 10.69 144,764 -0.09(-0.83%)
Jun 02, 2005 10.80 10.83 10.66 10.78 84,373 -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.