Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2005 9.766 10.08 9.717 10.04 442,551 +0.33(+3.36%)
Nov 30, 2005 9.724 9.800 9.710 9.717 384,570 +0.02(+0.18%)
Nov 29, 2005 9.724 9.766 9.682 9.700 534,198 +0.12(+1.27%)
Nov 28, 2005 9.870 9.898 9.529 9.578 235,662 -0.22(-2.27%)
Nov 25, 2005 9.800 9.891 9.724 9.800 122,723 +0.07(+0.71%)
Nov 23, 2005 9.745 9.835 9.710 9.731 203,723 -0.03(-0.28%)
Nov 22, 2005 9.745 9.891 9.696 9.759 399,533 +0.06(+0.65%)
Nov 21, 2005 10.08 10.08 9.571 9.696 483,555 -0.44(-4.32%)
Nov 18, 2005 9.939 10.36 9.884 10.13 378,672 +0.19(+1.96%)
Nov 17, 2005 10.18 10.24 9.891 9.939 267,027 -0.31(-2.99%)
Nov 16, 2005 10.25 10.37 10.10 10.25 511,178 -0.26(-2.51%)
Nov 15, 2005 10.43 10.60 10.43 10.51 85,747 +0.08(+0.80%)
Nov 14, 2005 10.50 10.59 10.36 10.43 306,735 -0.07(-0.66%)
Nov 11, 2005 10.98 10.98 10.44 10.50 520,530 -0.49(-4.43%)
Nov 10, 2005 11.02 11.19 10.67 10.98 226,023 -0.21(-1.86%)
Nov 09, 2005 11.27 11.37 11.16 11.19 238,684 -0.05(-0.43%)
Nov 08, 2005 10.98 11.28 10.88 11.24 116,248 +0.26(+2.34%)
Nov 07, 2005 10.79 11.05 10.61 10.98 166,748 +0.33(+3.07%)
Nov 04, 2005 10.98 11.02 10.55 10.66 261,272 -0.26(-2.36%)
Nov 03, 2005 11.04 11.04 10.79 10.91 226,023 -0.31(-2.79%)
Nov 02, 2005 11.19 11.29 11.02 11.23 443,126 +0.17(+1.57%)
Nov 01, 2005 10.98 11.12 10.94 11.05 300,405 +0.17(+1.60%)
Oct 31, 2005 10.98 11.07 10.88 10.88 347,883 -0.03(-0.32%)
Oct 28, 2005 10.77 11.29 10.76 10.91 398,670 +0.14(+1.29%)
Oct 27, 2005 10.81 10.95 10.65 10.77 194,371 +0.01(+0.06%)
Oct 26, 2005 10.81 10.86 10.67 10.77 135,671 -0.01(-0.06%)
Oct 25, 2005 10.77 10.81 10.74 10.77 184,156 -0.07(-0.64%)
Oct 24, 2005 10.67 10.97 10.64 10.84 207,176 +0.32(+3.04%)
Oct 21, 2005 10.70 10.72 10.47 10.52 247,028 -0.24(-2.26%)
Oct 20, 2005 10.91 11.02 10.62 10.77 212,931 -0.11(-1.02%)
Oct 19, 2005 10.86 11.05 10.77 10.88 125,456 +0.00(+0.00%)
Oct 18, 2005 11.36 11.36 10.88 10.88 181,135 -0.38(-3.40%)
Oct 17, 2005 11.26 11.29 11.13 11.26 140,851 +0.07(+0.62%)
Oct 14, 2005 11.02 11.19 10.88 11.19 87,618 +0.28(+2.55%)
Oct 13, 2005 10.98 10.98 10.56 10.91 258,394 -0.14(-1.26%)
Oct 12, 2005 11.75 11.78 10.56 11.05 403,993 -0.63(-5.36%)
Oct 11, 2005 11.47 11.71 11.47 11.68 195,810 +0.21(+1.82%)
Oct 10, 2005 11.50 11.50 11.26 11.47 130,492 +0.35(+3.19%)
Oct 07, 2005 11.05 11.33 11.05 11.11 231,922 +0.12(+1.07%)
Oct 06, 2005 11.45 11.45 10.97 11.00 297,671 -0.37(-3.24%)
Oct 05, 2005 11.78 11.78 11.36 11.36 236,526 -0.05(-0.43%)
Oct 04, 2005 11.74 11.81 11.41 11.41 243,288 -0.30(-2.55%)
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.