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

Diana Shipping Inc (NY: DSX )

2.890 -0.020 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
May 31, 2005 10.31 10.58 10.29 10.45 52,927 +0.20(+1.97%)
May 27, 2005 10.25 10.32 10.19 10.25 238,546 +0.00(+0.00%)
May 26, 2005 10.32 10.42 10.24 10.25 62,713 +0.00(+0.00%)
May 25, 2005 10.54 10.54 10.20 10.25 122,905 -0.18(-1.75%)
May 24, 2005 10.63 10.63 10.16 10.43 243,735 -0.19(-1.78%)
May 23, 2005 10.57 10.86 10.57 10.62 564,861 +0.13(+1.29%)
May 20, 2005 10.35 10.49 10.35 10.49 193,624 +0.23(+2.24%)
May 19, 2005 10.15 10.32 10.12 10.26 368,568 +0.16(+1.60%)
May 18, 2005 10.01 10.24 9.780 10.10 441,066 +0.16(+1.56%)
May 17, 2005 9.726 9.983 9.578 9.942 188,287 +0.28(+2.93%)
May 16, 2005 9.436 9.713 9.220 9.659 369,606 +0.24(+2.58%)
May 13, 2005 9.713 9.814 9.369 9.416 266,863 -0.30(-3.06%)
May 12, 2005 10.22 10.28 9.699 9.713 384,580 -0.38(-3.74%)
May 11, 2005 10.49 10.49 9.949 10.09 267,012 -0.43(-4.10%)
May 10, 2005 10.78 10.78 10.44 10.52 200,444 -0.20(-1.89%)
May 09, 2005 10.52 10.79 10.36 10.72 555,225 +0.28(+2.65%)
May 06, 2005 10.45 10.60 10.32 10.45 438,249 +0.23(+2.24%)
May 05, 2005 9.645 10.45 9.645 10.22 306,596 +0.63(+6.54%)
May 04, 2005 9.443 9.639 9.301 9.591 343,364 +0.11(+1.21%)
May 03, 2005 8.944 9.477 8.944 9.477 745,587 +0.60(+6.76%)
May 02, 2005 9.747 9.875 8.769 8.876 1,083,615 -0.74(-7.65%)
Apr 29, 2005 9.652 9.848 9.585 9.612 338,175 +0.03(+0.28%)
Apr 28, 2005 10.32 10.32 9.571 9.585 632,912 -0.86(-8.26%)
Apr 27, 2005 10.50 10.64 10.15 10.45 155,077 -0.19(-1.78%)
Apr 26, 2005 10.96 11.06 10.62 10.64 271,608 -0.13(-1.19%)
Apr 25, 2005 10.47 10.79 10.45 10.77 1,083,319 +0.34(+3.23%)
Apr 22, 2005 10.59 10.62 10.39 10.43 65,085 -0.09(-0.90%)
Apr 21, 2005 10.58 10.79 10.52 10.52 362,490 +0.07(+0.64%)
Apr 20, 2005 10.32 10.62 10.20 10.45 250,258 +0.00(+0.00%)
Apr 19, 2005 10.25 10.52 10.25 10.45 665,380 +0.24(+2.31%)
Apr 18, 2005 10.13 10.23 9.956 10.22 214,528 -0.03(-0.33%)
Apr 15, 2005 10.44 10.44 10.12 10.25 227,130 -0.24(-2.31%)
Apr 14, 2005 10.59 10.59 10.40 10.50 155,374 -0.12(-1.14%)
Apr 13, 2005 10.56 10.66 10.46 10.62 316,085 -0.04(-0.38%)
Apr 12, 2005 10.79 10.89 10.57 10.66 143,216 -0.07(-0.63%)
Apr 11, 2005 11.10 11.13 10.66 10.72 425,499 -0.34(-3.05%)
Apr 08, 2005 11.20 11.30 11.03 11.06 138,324 -0.13(-1.20%)
Apr 07, 2005 11.36 11.36 11.17 11.20 196,886 -0.11(-0.95%)
Apr 06, 2005 11.16 11.39 11.16 11.30 59,896 +0.06(+0.54%)
Apr 05, 2005 11.53 11.53 11.20 11.24 212,008 -0.22(-1.94%)
Apr 04, 2005 11.60 11.60 11.40 11.47 249,072 -0.04(-0.35%)
Apr 01, 2005 11.40 11.51 11.22 11.51 390,066 +0.35(+3.14%)
Mar 31, 2005 11.26 11.43 11.16 11.16 464,936 +0.03(+0.24%)
Mar 30, 2005 10.70 11.13 10.45 11.13 593,920 +0.59(+5.57%)
Mar 29, 2005 11.53 11.53 10.45 10.54 1,570,197 -1.00(-8.70%)
Mar 28, 2005 11.74 11.77 11.54 11.55 408,598 -0.16(-1.38%)
Mar 24, 2005 11.80 11.84 11.71 11.71 602,964 -0.04(-0.34%)
Mar 23, 2005 11.80 11.83 11.73 11.75 747,663 -0.05(-0.46%)
Mar 22, 2005 11.60 11.97 11.57 11.80 644,327 +0.16(+1.39%)
Mar 21, 2005 11.70 11.86 11.63 11.64 934,764 -0.03(-0.23%)
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.