Skip to main content

Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.897 8.932 8.765 8.918 272,350 +0.15(+1.66%)
Aug 30, 2006 8.688 8.813 8.681 8.772 156,820 +0.08(+0.88%)
Aug 29, 2006 8.869 8.876 8.619 8.695 193,076 -0.11(-1.26%)
Aug 28, 2006 8.730 8.932 8.689 8.806 322,417 +0.12(+1.36%)
Aug 25, 2006 8.473 8.723 8.445 8.688 314,504 +0.21(+2.46%)
Aug 24, 2006 8.514 8.653 8.473 8.480 209,909 -0.04(-0.49%)
Aug 23, 2006 8.688 8.723 8.514 8.521 215,664 -0.17(-1.92%)
Aug 22, 2006 8.605 8.751 8.542 8.688 259,257 +0.13(+1.46%)
Aug 21, 2006 8.487 8.577 8.445 8.563 296,808 +0.04(+0.49%)
Aug 18, 2006 8.751 8.751 8.410 8.521 587,862 -0.25(-2.85%)
Aug 17, 2006 8.959 8.959 8.688 8.772 541,967 -0.18(-2.02%)
Aug 16, 2006 9.064 9.077 8.862 8.952 498,949 -0.29(-3.16%)
Aug 15, 2006 9.189 9.307 9.001 9.244 763,818 +0.01(+0.15%)
Aug 14, 2006 9.140 9.314 9.140 9.230 748,424 +0.16(+1.76%)
Aug 11, 2006 8.883 9.098 8.827 9.071 568,439 +0.19(+2.11%)
Aug 10, 2006 8.653 8.883 8.271 8.883 1,142,058 +0.13(+1.51%)
Aug 09, 2006 8.563 8.890 8.549 8.751 963,657 +0.20(+2.36%)
Aug 08, 2006 8.570 8.681 8.473 8.549 354,645 +0.09(+1.07%)
Aug 07, 2006 8.431 8.549 8.285 8.459 338,387 +0.08(+1.00%)
Aug 04, 2006 8.633 8.716 8.348 8.375 372,773 -0.25(-2.90%)
Aug 03, 2006 8.653 8.702 8.473 8.626 554,196 -0.03(-0.40%)
Aug 02, 2006 8.097 8.681 8.097 8.660 1,149,971 +0.58(+7.23%)
Aug 01, 2006 7.854 8.118 7.806 8.077 466,578 +0.28(+3.66%)
Jul 31, 2006 7.819 7.889 7.757 7.792 244,726 +0.01(+0.09%)
Jul 28, 2006 7.785 7.819 7.729 7.785 256,380 +0.00(+0.00%)
Jul 27, 2006 7.764 7.819 7.739 7.785 182,574 +0.00(+0.00%)
Jul 26, 2006 7.785 7.819 7.736 7.785 233,504 +0.00(+0.00%)
Jul 25, 2006 7.854 7.882 7.736 7.785 306,592 -0.08(-1.06%)
Jul 24, 2006 7.611 7.889 7.528 7.868 577,503 +0.40(+5.40%)
Jul 21, 2006 7.437 7.493 7.368 7.465 384,714 +0.03(+0.37%)
Jul 20, 2006 7.340 7.541 7.340 7.437 442,983 +0.13(+1.71%)
Jul 19, 2006 7.097 7.472 7.097 7.312 285,874 +0.16(+2.24%)
Jul 18, 2006 7.194 7.229 7.124 7.152 115,817 +0.03(+0.39%)
Jul 17, 2006 7.138 7.277 7.090 7.124 227,174 +0.01(+0.20%)
Jul 14, 2006 7.215 7.249 6.951 7.110 273,069 -0.11(-1.54%)
Jul 13, 2006 7.611 7.611 7.159 7.222 319,684 -0.35(-4.68%)
Jul 12, 2006 7.576 7.639 7.479 7.576 265,588 +0.01(+0.09%)
Jul 11, 2006 7.576 7.597 7.437 7.569 245,014 +0.03(+0.37%)
Jul 10, 2006 7.541 7.597 7.444 7.541 243,288 +0.01(+0.09%)
Jul 07, 2006 7.451 7.590 7.402 7.534 226,742 +0.08(+1.12%)
Jul 06, 2006 7.576 7.611 7.423 7.451 249,186 -0.12(-1.56%)
Jul 05, 2006 7.562 7.632 7.465 7.569 238,828 -0.02(-0.27%)
Jul 03, 2006 7.451 7.667 7.368 7.590 201,421 +0.12(+1.58%)
Jun 30, 2006 7.528 7.528 7.368 7.472 171,639 +0.01(+0.09%)
Jun 29, 2006 7.507 7.548 7.368 7.465 324,576 -0.04(-0.56%)
Jun 28, 2006 7.347 7.562 7.347 7.507 432,768 +0.15(+2.08%)
Jun 27, 2006 7.298 7.507 7.215 7.354 350,616 +0.13(+1.73%)
Jun 26, 2006 7.159 7.305 7.055 7.229 326,734 +0.06(+0.87%)
Jun 23, 2006 7.083 7.194 7.013 7.166 310,332 +0.12(+1.68%)
Jun 22, 2006 7.083 7.083 6.951 7.048 332,201 -0.01(-0.10%)
Jun 21, 2006 6.951 7.090 6.881 7.055 280,263 +0.13(+1.91%)
Jun 20, 2006 6.916 7.048 6.846 6.923 234,368 +0.08(+1.12%)
Jun 19, 2006 7.055 7.090 6.846 6.846 191,062 -0.24(-3.34%)
Jun 16, 2006 7.055 7.229 7.020 7.083 388,455 +0.01(+0.20%)
Jun 15, 2006 6.881 7.069 6.881 7.069 465,139 +0.20(+2.94%)
Jun 14, 2006 6.881 6.895 6.728 6.867 355,940 -0.03(-0.50%)
Jun 13, 2006 6.951 6.951 6.777 6.902 459,816 +0.01(+0.20%)
Jun 12, 2006 7.041 7.069 6.825 6.888 700,514 -0.17(-2.46%)
Jun 09, 2006 6.693 7.090 6.603 7.062 4,557,732 +0.10(+1.40%)
Jun 08, 2006 7.256 7.263 6.965 6.965 612,033 -0.30(-4.11%)
Jun 07, 2006 7.382 7.389 7.263 7.263 236,526 -0.05(-0.67%)
Jun 06, 2006 7.354 7.417 7.305 7.312 167,755 -0.03(-0.38%)
Jun 05, 2006 7.507 7.507 7.340 7.340 254,510 -0.18(-2.40%)
Jun 02, 2006 7.395 7.583 7.312 7.521 234,511 +0.19(+2.66%)
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.