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

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 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%)
Jun 01, 2005 10.52 10.62 10.45 10.53 152,705 +0.07(+0.71%)
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%)
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.