Diana Shipping Inc (NY: DSX )

5.430 USD +0.110 (+2.07%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.90 11.00 10.89 10.97 82,800 +0.07(+0.64%)
May 30, 2006 11.10 11.10 10.80 10.90 194,800 -0.30(-2.68%)
May 26, 2006 11.11 11.23 11.10 11.20 107,000 +0.09(+0.81%)
May 25, 2006 11.15 11.15 10.99 11.11 152,400 -0.03(-0.27%)
May 24, 2006 11.22 11.30 11.05 11.14 61,500 -0.16(-1.42%)
May 23, 2006 11.00 11.44 11.00 11.30 127,800 +0.29(+2.63%)
May 22, 2006 11.50 11.50 11.00 11.01 141,300 -0.09(-0.81%)
May 19, 2006 11.30 11.30 11.01 11.10 164,900 -0.16(-1.42%)
May 18, 2006 11.29 11.43 11.25 11.26 68,700 -0.03(-0.27%)
May 17, 2006 11.60 11.74 11.25 11.29 144,300 -0.27(-2.34%)
May 16, 2006 11.45 11.70 11.26 11.56 115,500 -0.14(-1.20%)
May 15, 2006 11.95 12.05 11.60 11.70 159,100 -0.25(-2.09%)
May 12, 2006 12.15 12.15 11.50 11.95 268,100 -0.44(-3.55%)
May 11, 2006 12.39 12.45 12.28 12.39 95,800 +0.10(+0.81%)
May 10, 2006 12.50 12.53 12.29 12.29 171,300 -0.24(-1.92%)
May 09, 2006 12.51 12.59 12.45 12.53 111,500 +0.03(+0.24%)
May 08, 2006 12.50 12.54 12.40 12.50 98,900 +0.10(+0.81%)
May 05, 2006 12.15 12.50 12.15 12.40 185,700 +0.18(+1.47%)
May 04, 2006 12.06 12.26 12.05 12.22 99,300 +0.15(+1.24%)
May 03, 2006 12.18 12.24 12.02 12.07 133,200 -0.11(-0.90%)
May 02, 2006 12.18 12.20 12.05 12.18 92,900 -0.01(-0.08%)
May 01, 2006 11.99 12.19 11.96 12.19 119,000 +0.24(+2.01%)
Apr 28, 2006 12.00 12.00 11.90 11.95 105,700 -0.05(-0.42%)
Apr 27, 2006 11.85 12.00 11.83 12.00 91,600 +0.16(+1.35%)
Apr 26, 2006 11.75 11.84 11.64 11.84 68,700 +0.19(+1.63%)
Apr 25, 2006 11.90 11.90 11.60 11.65 150,900 -0.11(-0.94%)
Apr 24, 2006 11.85 11.89 11.52 11.76 114,900 -0.12(-1.01%)
Apr 21, 2006 12.00 12.00 11.65 11.88 168,700 +0.00(+0.00%)
Apr 20, 2006 11.70 11.88 11.65 11.88 148,300 +0.28(+2.41%)
Apr 19, 2006 11.50 11.65 11.48 11.60 91,500 +0.13(+1.13%)
Apr 18, 2006 11.10 11.50 11.05 11.47 130,000 +0.44(+3.99%)
Apr 17, 2006 11.25 11.45 11.01 11.03 192,600 -0.15(-1.34%)
Apr 13, 2006 11.27 11.29 11.11 11.18 156,300 -0.09(-0.80%)
Apr 12, 2006 11.49 11.51 11.26 11.27 197,900 -0.29(-2.51%)
Apr 11, 2006 11.76 11.81 11.50 11.56 76,300 -0.21(-1.78%)
Apr 10, 2006 11.64 11.86 11.50 11.77 93,400 +0.11(+0.94%)
Apr 07, 2006 12.05 12.05 11.44 11.66 184,200 -0.39(-3.24%)
Apr 06, 2006 11.95 12.05 11.80 12.05 82,800 +0.10(+0.84%)
Apr 05, 2006 11.91 12.03 11.75 11.95 116,000 +0.00(+0.00%)
Apr 04, 2006 11.99 12.04 11.90 11.95 79,000 +0.01(+0.08%)
Apr 03, 2006 12.12 12.12 11.76 11.94 233,200 -0.17(-1.40%)
Mar 31, 2006 12.15 12.28 12.11 12.11 54,600 +0.06(+0.50%)
Mar 30, 2006 12.36 12.41 12.00 12.05 98,100 -0.36(-2.90%)
Mar 29, 2006 12.35 12.45 12.28 12.41 111,400 +0.16(+1.31%)
Mar 28, 2006 12.20 12.35 12.05 12.25 146,900 +0.11(+0.91%)
Mar 27, 2006 12.08 12.15 12.01 12.14 119,200 +0.11(+0.91%)
Mar 24, 2006 12.00 12.21 12.00 12.03 144,300 +0.03(+0.25%)
Mar 23, 2006 11.95 12.09 11.91 12.00 213,500 +0.25(+2.13%)
Mar 22, 2006 11.68 11.77 11.51 11.75 71,800 +0.05(+0.43%)
Mar 21, 2006 11.73 11.76 11.62 11.70 56,900 -0.02(-0.16%)
Mar 20, 2006 11.72 11.74 11.50 11.72 226,500 -0.03(-0.26%)
Mar 17, 2006 12.00 12.04 11.71 11.75 198,800 -0.22(-1.84%)
Mar 16, 2006 12.05 12.12 11.93 11.97 160,600 +0.02(+0.17%)
Mar 15, 2006 11.86 11.96 11.80 11.95 204,900 +0.19(+1.62%)
Mar 14, 2006 11.35 11.76 11.35 11.76 248,800 +0.49(+4.35%)
Mar 13, 2006 11.18 11.30 11.17 11.27 305,500 +0.03(+0.27%)
Mar 10, 2006 11.30 11.38 11.19 11.24 124,200 -0.05(-0.43%)
Mar 09, 2006 11.35 11.40 11.15 11.29 178,200 +0.04(+0.34%)
Mar 08, 2006 11.50 11.70 11.18 11.25 198,700 -0.15(-1.32%)
Mar 07, 2006 11.34 11.45 11.30 11.40 117,900 +0.03(+0.26%)
Mar 06, 2006 11.42 11.51 11.36 11.37 84,500 +0.01(+0.09%)
Mar 03, 2006 11.33 11.48 11.30 11.36 171,800 +0.01(+0.09%)
Mar 02, 2006 11.70 11.75 11.26 11.35 245,500 -0.36(-3.07%)
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.