Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.443 9.497 9.376 9.450 118,902 +0.03(+0.29%)
Aug 30, 2005 9.510 9.551 9.323 9.423 61,082 -0.02(-0.21%)
Aug 29, 2005 9.369 9.497 9.106 9.443 183,246 +0.09(+1.01%)
Aug 26, 2005 9.497 9.497 9.322 9.349 97,998 -0.11(-1.14%)
Aug 25, 2005 9.510 9.544 9.322 9.457 67,605 -0.10(-1.06%)
Aug 24, 2005 9.625 9.720 9.510 9.558 120,533 -0.07(-0.70%)
Aug 23, 2005 9.753 9.753 9.578 9.625 98,887 -0.09(-0.97%)
Aug 22, 2005 9.760 9.760 9.645 9.720 47,887 +0.01(+0.07%)
Aug 19, 2005 9.679 9.760 9.645 9.713 130,170 +0.10(+1.05%)
Aug 18, 2005 9.740 9.747 9.477 9.612 246,997 -0.10(-1.04%)
Aug 17, 2005 9.618 9.747 9.578 9.713 201,185 +0.16(+1.69%)
Aug 16, 2005 9.517 9.578 9.504 9.551 50,111 +0.03(+0.35%)
Aug 15, 2005 9.645 9.666 9.457 9.517 99,925 -0.13(-1.33%)
Aug 12, 2005 9.713 9.713 9.450 9.645 138,027 -0.23(-2.32%)
Aug 11, 2005 9.908 10.00 9.814 9.875 296,811 +0.06(+0.62%)
Aug 10, 2005 9.672 9.881 9.666 9.814 268,494 +0.18(+1.89%)
Aug 09, 2005 9.699 9.787 9.632 9.632 165,603 -0.06(-0.63%)
Aug 08, 2005 9.578 9.814 9.558 9.693 333,579 +0.24(+2.57%)
Aug 05, 2005 9.443 9.510 9.342 9.450 323,201 +0.14(+1.52%)
Aug 04, 2005 9.295 9.409 8.971 9.308 499,776 +0.27(+2.99%)
Aug 03, 2005 8.505 9.065 8.499 9.038 885,394 +0.54(+6.35%)
Aug 02, 2005 8.789 8.903 8.499 8.499 1,326,165 +0.09(+1.12%)
Aug 01, 2005 8.701 8.708 8.310 8.404 672,941 -0.36(-4.08%)
Jul 29, 2005 8.674 8.903 8.634 8.762 362,490 +0.07(+0.85%)
Jul 28, 2005 8.789 8.789 8.600 8.688 422,237 -0.20(-2.28%)
Jul 27, 2005 9.173 9.173 8.769 8.890 518,901 -0.28(-3.09%)
Jul 26, 2005 8.937 9.173 8.937 9.173 812,007 +0.24(+2.72%)
Jul 25, 2005 9.295 9.301 8.897 8.930 472,349 -0.36(-3.85%)
Jul 22, 2005 9.598 9.645 9.288 9.288 424,165 -0.32(-3.37%)
Jul 21, 2005 9.537 9.747 9.537 9.612 119,347 +0.06(+0.64%)
Jul 20, 2005 9.618 9.618 9.497 9.551 279,169 +0.03(+0.35%)
Jul 19, 2005 9.578 9.605 9.443 9.517 534,024 +0.07(+0.79%)
Jul 18, 2005 9.308 9.477 9.308 9.443 274,276 +0.03(+0.36%)
Jul 15, 2005 9.477 9.483 9.349 9.409 180,577 -0.07(-0.71%)
Jul 14, 2005 9.409 9.477 9.376 9.477 473,831 +0.09(+0.93%)
Jul 13, 2005 9.423 9.497 9.376 9.389 229,058 +0.01(+0.14%)
Jul 12, 2005 9.409 9.477 9.295 9.376 346,329 -0.07(-0.71%)
Jul 11, 2005 9.747 9.747 9.417 9.443 329,280 -0.34(-3.45%)
Jul 08, 2005 9.780 9.881 9.780 9.780 204,743 -0.01(-0.14%)
Jul 07, 2005 9.848 9.868 9.780 9.794 197,924 -0.05(-0.55%)
Jul 06, 2005 9.841 9.915 9.800 9.848 263,305 +0.01(+0.07%)
Jul 05, 2005 9.780 9.949 9.713 9.841 360,414 +0.16(+1.67%)
Jul 01, 2005 9.807 9.902 9.639 9.679 430,392 -0.20(-1.98%)
Jun 30, 2005 9.848 9.881 9.814 9.875 153,446 +0.03(+0.27%)
Jun 29, 2005 9.868 9.969 9.841 9.848 186,508 -0.01(-0.07%)
Jun 28, 2005 9.915 9.969 9.848 9.854 178,502 -0.11(-1.15%)
Jun 27, 2005 9.780 10.00 9.780 9.969 277,834 +0.16(+1.58%)
Jun 24, 2005 10.15 10.19 9.618 9.814 215,863 -0.30(-3.00%)
Jun 23, 2005 10.54 10.54 10.08 10.12 476,945 -0.34(-3.23%)
Jun 22, 2005 10.10 10.45 9.969 10.45 260,933 +0.51(+5.09%)
Jun 21, 2005 9.848 10.06 9.848 9.949 123,498 +0.06(+0.61%)
Jun 20, 2005 10.08 10.08 9.834 9.888 98,739 -0.24(-2.40%)
Jun 17, 2005 10.21 10.25 9.989 10.13 112,082 -0.02(-0.20%)
Jun 16, 2005 9.902 10.17 9.807 10.15 313,416 +0.32(+3.22%)
Jun 15, 2005 9.814 9.915 9.713 9.834 250,852 +0.02(+0.21%)
Jun 14, 2005 9.780 9.915 9.713 9.814 377,760 +0.03(+0.28%)
Jun 13, 2005 10.05 10.05 9.632 9.787 225,499 -0.26(-2.62%)
Jun 10, 2005 10.00 10.12 10.00 10.05 52,334 +0.01(+0.07%)
Jun 09, 2005 10.02 10.11 9.992 10.04 42,994 +0.05(+0.54%)
Jun 08, 2005 10.40 10.40 9.983 9.989 173,016 -0.50(-4.76%)
Jun 07, 2005 10.60 10.69 10.45 10.49 49,073 -0.03(-0.32%)
Jun 06, 2005 10.52 10.56 10.46 10.52 75,463 +0.10(+0.97%)
Jun 03, 2005 10.59 10.59 10.25 10.42 148,554 -0.09(-0.83%)
Jun 02, 2005 10.53 10.56 10.39 10.51 86,582 -0.02(-0.19%)
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.