Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.932 7.938 7.789 7.925 245,818 -0.01(-0.09%)
Feb 27, 2006 7.810 8.026 7.722 7.932 420,031 +0.26(+3.45%)
Feb 24, 2006 8.121 8.121 7.667 7.667 792,671 -0.72(-8.64%)
Feb 23, 2006 8.507 8.507 8.311 8.392 504,185 -0.05(-0.56%)
Feb 22, 2006 8.494 8.534 8.399 8.440 545,377 -0.02(-0.24%)
Feb 21, 2006 8.453 8.521 8.399 8.460 511,125 +0.09(+1.05%)
Feb 17, 2006 8.175 8.406 8.175 8.372 590,554 +0.22(+2.74%)
Feb 16, 2006 7.857 8.229 7.857 8.148 988,293 +0.35(+4.52%)
Feb 15, 2006 7.722 7.891 7.606 7.796 1,197,940 +0.22(+2.86%)
Feb 14, 2006 7.552 7.600 7.512 7.579 524,264 +0.00(+0.00%)
Feb 13, 2006 7.586 7.586 7.518 7.579 234,745 -0.01(-0.09%)
Feb 10, 2006 7.586 7.654 7.518 7.586 400,691 -0.07(-0.88%)
Feb 09, 2006 7.654 7.688 7.627 7.654 937,800 -0.03(-0.35%)
Feb 08, 2006 7.654 7.694 7.552 7.681 473,329 +0.06(+0.80%)
Feb 07, 2006 7.722 7.722 7.593 7.620 542,867 -0.10(-1.32%)
Feb 06, 2006 7.789 7.789 7.661 7.722 759,010 -0.07(-0.87%)
Feb 03, 2006 7.789 7.823 7.776 7.789 833,863 -0.03(-0.43%)
Feb 02, 2006 7.789 7.864 7.789 7.823 783,665 -0.01(-0.17%)
Feb 01, 2006 7.857 7.891 7.823 7.837 528,841 -0.05(-0.69%)
Jan 31, 2006 7.823 7.986 7.816 7.891 1,037,456 +0.02(+0.26%)
Jan 30, 2006 7.911 7.925 7.803 7.871 811,422 -0.04(-0.51%)
Jan 27, 2006 8.026 8.026 7.823 7.911 1,081,600 -0.12(-1.52%)
Jan 26, 2006 8.026 8.114 7.999 8.033 565,160 +0.05(+0.59%)
Jan 25, 2006 8.121 8.121 7.877 7.986 781,451 -0.14(-1.67%)
Jan 24, 2006 8.297 8.311 8.101 8.121 754,138 -0.19(-2.28%)
Jan 23, 2006 8.480 8.602 8.311 8.311 397,590 -0.18(-2.08%)
Jan 20, 2006 8.805 8.805 8.345 8.487 620,229 -0.25(-2.87%)
Jan 19, 2006 8.568 8.839 8.568 8.738 187,648 +0.24(+2.79%)
Jan 18, 2006 8.500 8.778 8.473 8.500 256,153 +0.00(+0.00%)
Jan 17, 2006 8.656 8.771 8.446 8.500 345,622 -0.16(-1.80%)
Jan 13, 2006 8.751 8.900 8.616 8.656 357,876 -0.15(-1.69%)
Jan 12, 2006 9.110 9.110 8.636 8.805 409,992 -0.28(-3.06%)
Jan 11, 2006 9.130 9.144 9.015 9.083 373,673 -0.04(-0.45%)
Jan 10, 2006 9.157 9.164 9.008 9.124 350,789 +0.12(+1.28%)
Jan 09, 2006 9.178 9.205 9.008 9.008 381,203 -0.17(-1.84%)
Jan 06, 2006 9.137 9.178 9.029 9.178 509,205 +0.16(+1.80%)
Jan 05, 2006 9.002 9.029 8.880 9.015 521,754 +0.04(+0.45%)
Jan 04, 2006 8.975 9.069 8.941 8.975 542,129 +0.11(+1.22%)
Jan 03, 2006 8.799 8.975 8.771 8.866 534,304 +0.16(+1.79%)
Dec 30, 2005 8.724 8.771 8.548 8.710 632,779 +0.05(+0.63%)
Dec 29, 2005 8.263 8.696 8.263 8.656 577,562 +0.35(+4.16%)
Dec 28, 2005 8.243 8.324 8.101 8.311 619,934 +0.07(+0.82%)
Dec 27, 2005 8.358 8.393 8.094 8.243 452,069 -0.12(-1.38%)
Dec 23, 2005 8.318 8.392 8.263 8.358 460,189 +0.08(+0.98%)
Dec 22, 2005 8.175 8.324 8.053 8.277 781,894 +0.05(+0.66%)
Dec 21, 2005 8.419 8.453 7.722 8.223 1,180,223 -0.20(-2.41%)
Dec 20, 2005 8.799 8.839 8.365 8.426 809,207 -0.31(-3.57%)
Dec 19, 2005 8.602 8.799 8.602 8.738 597,788 +0.11(+1.26%)
Dec 16, 2005 8.406 8.738 8.406 8.629 816,737 +0.18(+2.08%)
Dec 15, 2005 8.419 8.575 8.379 8.453 536,075 -0.03(-0.40%)
Dec 14, 2005 8.636 8.670 8.399 8.487 1,179,042 -0.20(-2.34%)
Dec 13, 2005 8.812 8.846 8.670 8.690 660,387 -0.15(-1.69%)
Dec 12, 2005 9.002 9.036 8.744 8.839 812,750 -0.12(-1.36%)
Dec 09, 2005 9.117 9.117 8.880 8.961 608,271 -0.16(-1.71%)
Dec 08, 2005 8.968 9.144 8.948 9.117 1,196,611 +0.18(+1.97%)
Dec 07, 2005 9.008 9.103 8.873 8.941 4,133,439 -0.60(-6.25%)
Dec 06, 2005 9.821 9.848 9.537 9.537 947,397 -0.28(-2.90%)
Dec 05, 2005 9.855 9.950 9.760 9.821 743,212 +0.07(+0.69%)
Dec 02, 2005 9.686 9.835 9.632 9.754 326,871 -0.03(-0.35%)
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.