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: 4:10 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 (%)
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%)
Jun 01, 2005 10.80 10.90 10.73 10.80 148,809 +0.08(+0.71%)
May 31, 2005 10.58 10.85 10.56 10.73 51,577 +0.21(+1.97%)
May 27, 2005 10.52 10.59 10.45 10.52 232,461 +0.00(+0.00%)
May 26, 2005 10.59 10.69 10.51 10.52 61,113 +0.00(+0.00%)
May 25, 2005 10.81 10.81 10.46 10.52 119,770 -0.19(-1.75%)
May 24, 2005 10.91 10.91 10.43 10.71 237,517 -0.19(-1.78%)
May 23, 2005 10.85 11.14 10.85 10.90 550,452 +0.14(+1.29%)
May 20, 2005 10.62 10.76 10.62 10.76 188,685 +0.24(+2.24%)
May 19, 2005 10.42 10.59 10.38 10.53 359,166 +0.17(+1.60%)
May 18, 2005 10.27 10.51 10.04 10.36 429,814 +0.16(+1.56%)
May 17, 2005 9.981 10.24 9.829 10.20 183,484 +0.29(+2.93%)
May 16, 2005 9.683 9.967 9.462 9.912 360,177 +0.25(+2.58%)
May 13, 2005 9.967 10.07 9.614 9.663 260,056 -0.30(-3.06%)
May 12, 2005 10.49 10.55 9.953 9.967 374,769 -0.39(-3.74%)
May 11, 2005 10.76 10.76 10.21 10.35 260,200 -0.44(-4.10%)
May 10, 2005 11.06 11.06 10.71 10.80 195,331 -0.21(-1.89%)
May 09, 2005 10.80 11.07 10.63 11.01 541,061 +0.28(+2.65%)
May 06, 2005 10.73 10.87 10.59 10.72 427,069 +0.24(+2.24%)
May 05, 2005 9.898 10.73 9.898 10.49 298,775 +0.64(+6.54%)
May 04, 2005 9.690 9.891 9.545 9.842 334,605 +0.12(+1.21%)
May 03, 2005 9.178 9.725 9.178 9.725 726,567 +0.62(+6.76%)
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.