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

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 6.794 6.854 6.740 6.770 281,668 +0.01(+0.09%)
Jul 28, 2006 6.764 6.794 6.715 6.764 295,081 +0.00(+0.00%)
Jul 27, 2006 6.746 6.794 6.724 6.764 210,133 +0.00(+0.00%)
Jul 26, 2006 6.764 6.794 6.721 6.764 268,752 +0.00(+0.00%)
Jul 25, 2006 6.824 6.848 6.721 6.764 352,871 -0.07(-1.06%)
Jul 24, 2006 6.613 6.854 6.540 6.836 664,677 +0.35(+5.40%)
Jul 21, 2006 6.462 6.510 6.401 6.486 442,787 +0.02(+0.37%)
Jul 20, 2006 6.377 6.552 6.377 6.462 509,851 +0.11(+1.71%)
Jul 19, 2006 6.166 6.492 6.166 6.353 329,026 +0.14(+2.24%)
Jul 18, 2006 6.250 6.281 6.190 6.214 133,299 +0.02(+0.39%)
Jul 17, 2006 6.202 6.323 6.160 6.190 261,466 +0.01(+0.20%)
Jul 14, 2006 6.269 6.299 6.039 6.178 314,289 -0.10(-1.54%)
Jul 13, 2006 6.613 6.613 6.220 6.275 367,940 -0.31(-4.68%)
Jul 12, 2006 6.583 6.637 6.498 6.583 305,678 +0.01(+0.09%)
Jul 11, 2006 6.583 6.601 6.462 6.576 281,999 +0.02(+0.37%)
Jul 10, 2006 6.552 6.601 6.468 6.552 280,012 +0.01(+0.09%)
Jul 07, 2006 6.474 6.595 6.432 6.546 260,969 +0.07(+1.12%)
Jul 06, 2006 6.583 6.613 6.450 6.474 286,801 -0.10(-1.56%)
Jul 05, 2006 6.570 6.631 6.486 6.576 274,879 -0.02(-0.27%)
Jul 03, 2006 6.474 6.661 6.401 6.595 231,825 +0.10(+1.58%)
Jun 30, 2006 6.540 6.540 6.401 6.492 197,548 +0.01(+0.09%)
Jun 29, 2006 6.522 6.558 6.401 6.486 373,570 -0.04(-0.56%)
Jun 28, 2006 6.383 6.570 6.383 6.522 498,094 +0.13(+2.08%)
Jun 27, 2006 6.341 6.522 6.269 6.389 403,542 +0.11(+1.73%)
Jun 26, 2006 6.220 6.347 6.130 6.281 376,054 +0.05(+0.87%)
Jun 23, 2006 6.154 6.250 6.093 6.226 357,177 +0.10(+1.68%)
Jun 22, 2006 6.154 6.154 6.039 6.124 382,346 -0.01(-0.10%)
Jun 21, 2006 6.039 6.160 5.979 6.130 322,568 +0.11(+1.91%)
Jun 20, 2006 6.009 6.124 5.948 6.015 269,745 +0.07(+1.12%)
Jun 19, 2006 6.130 6.160 5.948 5.948 219,903 -0.21(-3.34%)
Jun 16, 2006 6.130 6.281 6.099 6.154 447,092 +0.01(+0.20%)
Jun 15, 2006 5.979 6.142 5.979 6.142 535,351 +0.18(+2.94%)
Jun 14, 2006 5.979 5.991 5.846 5.967 409,669 -0.03(-0.50%)
Jun 13, 2006 6.039 6.039 5.888 5.997 529,225 +0.01(+0.20%)
Jun 12, 2006 6.118 6.142 5.930 5.985 806,256 -0.15(-2.46%)
Jun 09, 2006 5.816 6.160 5.737 6.136 5,245,720 +0.08(+1.40%)
Jun 08, 2006 6.305 6.311 6.051 6.051 704,419 -0.26(-4.11%)
Jun 07, 2006 6.413 6.420 6.311 6.311 272,229 -0.04(-0.67%)
Jun 06, 2006 6.389 6.444 6.347 6.353 193,077 -0.02(-0.38%)
Jun 05, 2006 6.522 6.522 6.377 6.377 292,928 -0.16(-2.40%)
Jun 02, 2006 6.426 6.589 6.353 6.534 269,911 +0.17(+2.66%)
Jun 01, 2006 6.570 6.570 6.293 6.365 593,970 -0.26(-3.92%)
May 31, 2006 6.583 6.643 6.576 6.625 137,108 +0.04(+0.64%)
May 30, 2006 6.703 6.703 6.522 6.583 322,568 -0.18(-2.68%)
May 26, 2006 6.709 6.782 6.703 6.764 177,181 +0.05(+0.81%)
May 25, 2006 6.734 6.734 6.637 6.709 252,358 -0.02(-0.27%)
May 24, 2006 6.776 6.824 6.673 6.727 101,837 -0.10(-1.42%)
May 23, 2006 6.643 6.908 6.643 6.824 211,623 +0.18(+2.63%)
May 22, 2006 6.945 6.945 6.643 6.649 233,978 -0.05(-0.81%)
May 19, 2006 6.824 6.824 6.649 6.703 273,057 -0.10(-1.42%)
May 18, 2006 6.818 6.903 6.794 6.800 113,760 -0.02(-0.27%)
May 17, 2006 7.005 7.091 6.794 6.818 238,946 -0.16(-2.34%)
May 16, 2006 6.915 7.066 6.800 6.981 191,256 -0.08(-1.20%)
May 15, 2006 7.217 7.277 7.005 7.066 263,453 -0.15(-2.09%)
May 12, 2006 7.337 7.337 6.945 7.217 443,946 -0.27(-3.55%)
May 11, 2006 7.482 7.519 7.416 7.482 158,635 +0.06(+0.81%)
May 10, 2006 7.549 7.567 7.422 7.422 283,655 -0.14(-1.92%)
May 09, 2006 7.555 7.603 7.519 7.567 184,632 +0.02(+0.24%)
May 08, 2006 7.549 7.573 7.488 7.549 163,768 +0.06(+0.81%)
May 05, 2006 7.337 7.549 7.337 7.488 307,500 +0.11(+1.47%)
May 04, 2006 7.283 7.404 7.277 7.380 164,430 +0.09(+1.24%)
May 03, 2006 7.356 7.392 7.259 7.289 220,565 -0.07(-0.90%)
May 02, 2006 7.356 7.368 7.277 7.356 153,832 -0.01(-0.08%)
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.