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 (%)
Dec 30, 2005 8.688 8.735 8.512 8.674 635,432 +0.05(+0.63%)
Dec 29, 2005 8.229 8.660 8.229 8.620 579,984 +0.34(+4.16%)
Dec 28, 2005 8.209 8.290 8.067 8.276 622,534 +0.07(+0.82%)
Dec 27, 2005 8.323 8.358 8.060 8.209 453,965 -0.11(-1.38%)
Dec 23, 2005 8.283 8.357 8.229 8.323 462,119 +0.08(+0.98%)
Dec 22, 2005 8.141 8.290 8.020 8.242 785,172 +0.05(+0.66%)
Dec 21, 2005 8.384 8.418 7.689 8.188 1,185,172 -0.20(-2.41%)
Dec 20, 2005 8.762 8.802 8.330 8.391 812,600 -0.31(-3.57%)
Dec 19, 2005 8.566 8.762 8.566 8.701 600,295 +0.11(+1.26%)
Dec 16, 2005 8.371 8.701 8.371 8.593 820,161 +0.18(+2.08%)
Dec 15, 2005 8.384 8.539 8.344 8.418 538,323 -0.03(-0.40%)
Dec 14, 2005 8.600 8.634 8.364 8.451 1,183,986 -0.20(-2.34%)
Dec 13, 2005 8.775 8.809 8.634 8.654 663,156 -0.15(-1.69%)
Dec 12, 2005 8.964 8.998 8.708 8.802 816,158 -0.12(-1.36%)
Dec 09, 2005 9.079 9.079 8.843 8.924 610,821 -0.16(-1.71%)
Dec 08, 2005 8.930 9.106 8.910 9.079 1,201,628 +0.18(+1.97%)
Dec 07, 2005 8.971 9.065 8.836 8.903 4,150,770 -0.59(-6.25%)
Dec 06, 2005 9.780 9.807 9.497 9.497 951,369 -0.28(-2.90%)
Dec 05, 2005 9.814 9.908 9.720 9.780 746,329 +0.07(+0.69%)
Dec 02, 2005 9.645 9.794 9.591 9.713 328,242 -0.03(-0.35%)
Dec 01, 2005 9.477 9.780 9.430 9.747 456,040 +0.32(+3.36%)
Nov 30, 2005 9.436 9.510 9.423 9.430 396,292 +0.02(+0.18%)
Nov 29, 2005 9.436 9.477 9.396 9.413 550,480 +0.12(+1.27%)
Nov 28, 2005 9.578 9.605 9.247 9.295 242,846 -0.22(-2.27%)
Nov 25, 2005 9.510 9.598 9.436 9.510 126,463 +0.07(+0.71%)
Nov 23, 2005 9.457 9.544 9.423 9.443 209,932 -0.03(-0.28%)
Nov 22, 2005 9.457 9.598 9.409 9.470 411,711 +0.06(+0.65%)
Nov 21, 2005 9.780 9.780 9.288 9.409 498,294 -0.42(-4.32%)
Nov 18, 2005 9.645 10.05 9.591 9.834 390,214 +0.19(+1.96%)
Nov 17, 2005 9.881 9.935 9.598 9.645 275,166 -0.30(-2.99%)
Nov 16, 2005 9.949 10.06 9.800 9.942 526,759 -0.26(-2.51%)
Nov 15, 2005 10.12 10.29 10.12 10.20 88,361 +0.08(+0.80%)
Nov 14, 2005 10.19 10.27 10.05 10.12 316,085 -0.07(-0.66%)
Nov 11, 2005 10.66 10.66 10.13 10.19 536,396 -0.47(-4.43%)
Nov 10, 2005 10.69 10.86 10.35 10.66 232,912 -0.20(-1.86%)
Nov 09, 2005 10.94 11.03 10.83 10.86 245,959 -0.05(-0.43%)
Nov 08, 2005 10.66 10.95 10.56 10.91 119,792 +0.25(+2.34%)
Nov 07, 2005 10.47 10.72 10.29 10.66 171,830 +0.32(+3.07%)
Nov 04, 2005 10.66 10.69 10.24 10.34 269,235 -0.25(-2.36%)
Nov 03, 2005 10.72 10.72 10.47 10.59 232,912 -0.30(-2.79%)
Nov 02, 2005 10.86 10.95 10.69 10.89 456,633 +0.17(+1.57%)
Nov 01, 2005 10.66 10.79 10.62 10.72 309,562 +0.17(+1.60%)
Oct 31, 2005 10.66 10.74 10.56 10.56 358,487 -0.03(-0.32%)
Oct 28, 2005 10.45 10.96 10.44 10.59 410,822 +0.13(+1.29%)
Oct 27, 2005 10.49 10.62 10.33 10.45 200,296 +0.01(+0.07%)
Oct 26, 2005 10.49 10.54 10.35 10.45 139,807 -0.01(-0.07%)
Oct 25, 2005 10.45 10.49 10.42 10.45 189,769 -0.07(-0.64%)
Oct 24, 2005 10.35 10.65 10.33 10.52 213,491 +0.31(+3.04%)
Oct 21, 2005 10.39 10.41 10.16 10.21 254,558 -0.24(-2.26%)
Oct 20, 2005 10.59 10.69 10.30 10.45 219,421 -0.11(-1.02%)
Oct 19, 2005 10.54 10.72 10.45 10.56 129,280 +0.00(+0.00%)
Oct 18, 2005 11.02 11.02 10.56 10.56 186,656 -0.37(-3.40%)
Oct 17, 2005 10.93 10.96 10.80 10.93 145,144 +0.07(+0.62%)
Oct 14, 2005 10.69 10.86 10.56 10.86 90,288 +0.27(+2.55%)
Oct 13, 2005 10.66 10.66 10.25 10.59 266,270 -0.13(-1.26%)
Oct 12, 2005 11.40 11.43 10.25 10.72 416,307 -0.61(-5.36%)
Oct 11, 2005 11.13 11.37 11.13 11.33 201,778 +0.20(+1.82%)
Oct 10, 2005 11.16 11.16 10.93 11.13 134,469 +0.34(+3.19%)
Oct 07, 2005 10.72 10.99 10.72 10.79 238,991 +0.11(+1.07%)
Oct 06, 2005 11.11 11.11 10.64 10.67 306,745 -0.36(-3.24%)
Oct 05, 2005 11.43 11.43 11.03 11.03 243,735 -0.05(-0.43%)
Oct 04, 2005 11.39 11.46 11.08 11.08 250,703 -0.29(-2.55%)
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.