Diana Shipping Inc (NY: DSX )

5.490 USD +0.230 (+4.37%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.80 12.85 12.61 12.83 189,300 +0.21(+1.66%)
Aug 30, 2006 12.50 12.68 12.49 12.62 109,000 +0.11(+0.88%)
Aug 29, 2006 12.76 12.77 12.40 12.51 134,200 -0.16(-1.26%)
Aug 28, 2006 12.56 12.85 12.50 12.67 224,100 +0.17(+1.36%)
Aug 25, 2006 12.19 12.55 12.15 12.50 218,600 +0.30(+2.46%)
Aug 24, 2006 12.25 12.45 12.19 12.20 145,900 -0.06(-0.49%)
Aug 23, 2006 12.50 12.55 12.25 12.26 149,900 -0.24(-1.92%)
Aug 22, 2006 12.38 12.59 12.29 12.50 180,200 +0.18(+1.46%)
Aug 21, 2006 12.21 12.34 12.15 12.32 206,300 +0.06(+0.49%)
Aug 18, 2006 12.59 12.59 12.10 12.26 408,600 -0.36(-2.85%)
Aug 17, 2006 12.89 12.89 12.50 12.62 376,700 -0.26(-2.02%)
Aug 16, 2006 13.04 13.06 12.75 12.88 346,800 -0.42(-3.16%)
Aug 15, 2006 13.22 13.39 12.95 13.30 530,900 +0.02(+0.15%)
Aug 14, 2006 13.15 13.40 13.15 13.28 520,200 +0.23(+1.76%)
Aug 11, 2006 12.78 13.09 12.70 13.05 395,100 +0.27(+2.11%)
Aug 10, 2006 12.45 12.78 11.90 12.78 793,800 +0.19(+1.51%)
Aug 09, 2006 12.32 12.79 12.30 12.59 669,800 +0.29(+2.36%)
Aug 08, 2006 12.33 12.49 12.19 12.30 246,500 +0.13(+1.07%)
Aug 07, 2006 12.13 12.30 11.92 12.17 235,200 +0.12(+1.00%)
Aug 04, 2006 12.42 12.54 12.01 12.05 259,100 -0.36(-2.90%)
Aug 03, 2006 12.45 12.52 12.19 12.41 385,200 -0.05(-0.40%)
Aug 02, 2006 11.65 12.49 11.65 12.46 799,300 +0.84(+7.23%)
Aug 01, 2006 11.30 11.68 11.23 11.62 324,300 +0.41(+3.66%)
Jul 31, 2006 11.25 11.35 11.16 11.21 170,100 +0.01(+0.09%)
Jul 28, 2006 11.20 11.25 11.12 11.20 178,200 +0.00(+0.00%)
Jul 27, 2006 11.17 11.25 11.13 11.20 126,900 +0.00(+0.00%)
Jul 26, 2006 11.20 11.25 11.13 11.20 162,300 +0.00(+0.00%)
Jul 25, 2006 11.30 11.34 11.13 11.20 213,100 -0.12(-1.06%)
Jul 24, 2006 10.95 11.35 10.83 11.32 401,400 +0.58(+5.40%)
Jul 21, 2006 10.70 10.78 10.60 10.74 267,400 +0.04(+0.37%)
Jul 20, 2006 10.56 10.85 10.56 10.70 307,900 +0.18(+1.71%)
Jul 19, 2006 10.21 10.75 10.21 10.52 198,700 +0.23(+2.24%)
Jul 18, 2006 10.35 10.40 10.25 10.29 80,500 +0.04(+0.39%)
Jul 17, 2006 10.27 10.47 10.20 10.25 157,900 +0.02(+0.20%)
Jul 14, 2006 10.38 10.43 10.00 10.23 189,800 -0.16(-1.54%)
Jul 13, 2006 10.95 10.95 10.30 10.39 222,200 -0.51(-4.68%)
Jul 12, 2006 10.90 10.99 10.76 10.90 184,600 +0.01(+0.09%)
Jul 11, 2006 10.90 10.93 10.70 10.89 170,300 +0.04(+0.37%)
Jul 10, 2006 10.85 10.93 10.71 10.85 169,100 +0.01(+0.09%)
Jul 07, 2006 10.72 10.92 10.65 10.84 157,600 +0.12(+1.12%)
Jul 06, 2006 10.90 10.95 10.68 10.72 173,200 -0.17(-1.56%)
Jul 05, 2006 10.88 10.98 10.74 10.89 166,000 -0.03(-0.27%)
Jul 03, 2006 10.72 11.03 10.60 10.92 140,000 +0.17(+1.58%)
Jun 30, 2006 10.83 10.83 10.60 10.75 119,300 +0.01(+0.09%)
Jun 29, 2006 10.80 10.86 10.60 10.74 225,600 -0.06(-0.56%)
Jun 28, 2006 10.57 10.88 10.57 10.80 300,800 +0.22(+2.08%)
Jun 27, 2006 10.50 10.80 10.38 10.58 243,700 +0.18(+1.73%)
Jun 26, 2006 10.30 10.51 10.15 10.40 227,100 +0.09(+0.87%)
Jun 23, 2006 10.19 10.35 10.09 10.31 215,700 +0.17(+1.68%)
Jun 22, 2006 10.19 10.19 10.00 10.14 230,900 -0.01(-0.10%)
Jun 21, 2006 10.00 10.20 9.900 10.15 194,800 +0.19(+1.91%)
Jun 20, 2006 9.950 10.14 9.850 9.960 162,900 +0.11(+1.12%)
Jun 19, 2006 10.15 10.20 9.850 9.850 132,800 -0.34(-3.34%)
Jun 16, 2006 10.15 10.40 10.10 10.19 270,000 +0.02(+0.20%)
Jun 15, 2006 9.900 10.17 9.900 10.17 323,300 +0.29(+2.94%)
Jun 14, 2006 9.900 9.920 9.680 9.880 247,400 -0.05(-0.50%)
Jun 13, 2006 10.00 10.00 9.750 9.930 319,600 +0.02(+0.20%)
Jun 12, 2006 10.13 10.17 9.820 9.910 486,900 -0.25(-2.46%)
Jun 09, 2006 9.630 10.20 9.500 10.16 3,167,900 +0.14(+1.40%)
Jun 08, 2006 10.44 10.45 10.02 10.02 425,400 -0.43(-4.11%)
Jun 07, 2006 10.62 10.63 10.45 10.45 164,400 -0.07(-0.67%)
Jun 06, 2006 10.58 10.67 10.51 10.52 116,600 -0.04(-0.38%)
Jun 05, 2006 10.80 10.80 10.56 10.56 176,900 -0.26(-2.40%)
Jun 02, 2006 10.64 10.91 10.52 10.82 163,000 +0.28(+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.