Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.65 10.65 10.52 10.63 181,172 +0.06(+0.52%)
Nov 29, 2006 10.52 10.69 10.50 10.58 326,659 +0.14(+1.33%)
Nov 28, 2006 10.38 10.44 10.20 10.44 259,189 +0.10(+1.00%)
Nov 27, 2006 10.42 10.42 10.28 10.33 318,857 +0.06(+0.54%)
Nov 24, 2006 10.28 10.28 10.21 10.28 137,251 -0.01(-0.07%)
Nov 22, 2006 10.24 10.31 10.18 10.29 339,228 +0.04(+0.41%)
Nov 21, 2006 10.31 10.35 10.21 10.24 445,996 -0.11(-1.07%)
Nov 20, 2006 10.40 10.41 10.14 10.35 459,143 -0.33(-3.05%)
Nov 17, 2006 10.83 10.83 10.62 10.68 607,375 -0.11(-1.03%)
Nov 16, 2006 10.93 10.93 10.76 10.79 460,588 -0.11(-1.02%)
Nov 15, 2006 11.01 11.03 10.85 10.90 388,639 -0.06(-0.51%)
Nov 14, 2006 11.03 11.03 10.83 10.96 342,118 +0.00(+0.00%)
Nov 13, 2006 10.87 11.01 10.75 10.96 385,749 +0.16(+1.47%)
Nov 10, 2006 10.63 10.82 10.59 10.80 320,013 +0.15(+1.43%)
Nov 09, 2006 10.55 10.78 10.49 10.65 421,001 +0.12(+1.18%)
Nov 08, 2006 10.58 10.58 10.21 10.52 662,565 -0.10(-0.91%)
Nov 07, 2006 10.62 10.71 10.56 10.62 445,707 +0.23(+2.20%)
Nov 06, 2006 10.38 10.54 10.34 10.39 328,104 +0.08(+0.81%)
Nov 03, 2006 10.31 10.45 10.24 10.31 319,724 +0.03(+0.27%)
Nov 02, 2006 10.38 10.44 10.22 10.28 313,656 -0.09(-0.87%)
Nov 01, 2006 10.44 10.45 10.35 10.37 628,757 +0.02(+0.20%)
Oct 31, 2006 10.35 10.45 10.27 10.35 536,582 +0.00(+0.00%)
Oct 30, 2006 10.30 10.35 10.17 10.35 352,809 +0.17(+1.63%)
Oct 27, 2006 10.15 10.23 10.14 10.18 291,262 +0.10(+0.96%)
Oct 26, 2006 10.05 10.16 10.04 10.08 294,585 +0.05(+0.48%)
Oct 25, 2006 9.898 10.06 9.829 10.04 440,795 +0.12(+1.26%)
Oct 24, 2006 9.766 9.932 9.759 9.912 540,772 +0.18(+1.85%)
Oct 23, 2006 9.503 9.732 9.503 9.732 394,707 +0.19(+1.96%)
Oct 20, 2006 9.635 9.697 9.496 9.545 392,106 -0.08(-0.86%)
Oct 19, 2006 9.683 9.683 9.621 9.628 253,988 -0.06(-0.57%)
Oct 18, 2006 9.711 9.766 9.566 9.683 487,460 -0.03(-0.29%)
Oct 17, 2006 9.683 9.759 9.628 9.711 421,290 +0.04(+0.43%)
Oct 16, 2006 9.586 9.690 9.566 9.669 282,883 +0.08(+0.87%)
Oct 13, 2006 9.552 9.690 9.552 9.586 269,880 +0.10(+1.09%)
Oct 12, 2006 9.427 9.531 9.386 9.483 297,764 +0.06(+0.59%)
Oct 11, 2006 9.649 9.649 9.365 9.427 281,005 -0.22(-2.30%)
Oct 10, 2006 9.759 9.829 9.649 9.649 255,143 -0.09(-0.92%)
Oct 09, 2006 9.746 9.787 9.593 9.739 241,852 +0.05(+0.50%)
Oct 06, 2006 9.642 9.739 9.517 9.690 334,172 +0.07(+0.72%)
Oct 05, 2006 9.400 9.663 9.400 9.621 507,253 +0.32(+3.42%)
Oct 04, 2006 9.178 9.303 9.060 9.303 285,917 +0.14(+1.51%)
Oct 03, 2006 9.323 9.323 9.102 9.164 256,444 -0.03(-0.38%)
Oct 02, 2006 9.296 9.337 9.178 9.199 448,596 -0.03(-0.30%)
Sep 29, 2006 9.088 9.303 9.079 9.226 354,398 +0.11(+1.21%)
Sep 28, 2006 9.344 9.344 9.005 9.116 735,814 -0.23(-2.44%)
Sep 27, 2006 9.413 9.476 9.337 9.344 554,352 -0.07(-0.74%)
Sep 26, 2006 9.615 9.615 9.386 9.413 583,392 -0.20(-2.09%)
Sep 25, 2006 9.593 9.690 9.517 9.614 495,551 +0.03(+0.36%)
Sep 22, 2006 9.628 9.669 9.386 9.579 671,811 -0.08(-0.79%)
Sep 21, 2006 9.552 9.732 9.552 9.656 471,857 +0.12(+1.31%)
Sep 20, 2006 9.579 9.690 9.420 9.531 545,973 +0.01(+0.15%)
Sep 19, 2006 9.552 9.794 9.517 9.517 1,278,320 +0.00(+0.00%)
Sep 18, 2006 9.330 9.586 9.033 9.517 1,282,943 +0.64(+7.17%)
Sep 15, 2006 9.102 9.116 8.832 8.880 344,574 -0.20(-2.21%)
Sep 14, 2006 9.344 9.379 9.012 9.081 603,185 -0.24(-2.53%)
Sep 13, 2006 8.998 9.323 8.963 9.316 695,505 +0.33(+3.62%)
Sep 12, 2006 8.763 8.998 8.721 8.991 414,067 +0.28(+3.26%)
Sep 11, 2006 8.652 8.721 8.583 8.707 265,690 +0.10(+1.21%)
Sep 08, 2006 8.700 8.707 8.583 8.604 162,535 -0.06(-0.64%)
Sep 07, 2006 8.645 8.728 8.583 8.659 181,461 -0.01(-0.08%)
Sep 06, 2006 8.846 8.853 8.652 8.666 221,770 -0.12(-1.42%)
Sep 05, 2006 8.804 8.825 8.749 8.790 163,401 +0.01(+0.08%)
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.