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

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2006 8.094 8.094 8.027 8.060 156,708 -0.03(-0.42%)
Apr 27, 2006 7.993 8.094 7.979 8.094 135,804 +0.11(+1.35%)
Apr 26, 2006 7.925 7.986 7.851 7.986 101,853 +0.13(+1.63%)
Apr 25, 2006 8.027 8.027 7.824 7.858 223,720 -0.07(-0.94%)
Apr 24, 2006 7.993 8.020 7.770 7.932 170,348 -0.08(-1.01%)
Apr 21, 2006 8.094 8.094 7.858 8.013 250,110 +0.00(+0.00%)
Apr 20, 2006 7.892 8.013 7.858 8.013 219,866 +0.19(+2.41%)
Apr 19, 2006 7.757 7.858 7.743 7.824 135,655 +0.09(+1.13%)
Apr 18, 2006 7.487 7.757 7.453 7.737 192,735 +0.30(+3.99%)
Apr 17, 2006 7.588 7.723 7.426 7.440 285,544 -0.10(-1.34%)
Apr 13, 2006 7.602 7.615 7.494 7.541 231,726 -0.06(-0.80%)
Apr 12, 2006 7.750 7.764 7.595 7.602 293,401 -0.20(-2.51%)
Apr 11, 2006 7.932 7.966 7.757 7.797 113,120 -0.14(-1.78%)
Apr 10, 2006 7.851 8.000 7.757 7.939 138,472 +0.07(+0.94%)
Apr 07, 2006 8.128 8.128 7.716 7.865 273,090 -0.26(-3.24%)
Apr 06, 2006 8.060 8.128 7.959 8.128 122,757 +0.07(+0.84%)
Apr 05, 2006 8.033 8.114 7.925 8.060 171,978 +0.00(+0.00%)
Apr 04, 2006 8.087 8.121 8.027 8.060 117,123 +0.01(+0.08%)
Apr 03, 2006 8.175 8.175 7.932 8.054 345,736 -0.11(-1.40%)
Mar 31, 2006 8.195 8.283 8.168 8.168 80,948 +0.04(+0.50%)
Mar 30, 2006 8.337 8.371 8.094 8.128 145,440 -0.24(-2.90%)
Mar 29, 2006 8.330 8.398 8.283 8.371 165,159 +0.11(+1.31%)
Mar 28, 2006 8.229 8.330 8.128 8.263 217,790 +0.07(+0.91%)
Mar 27, 2006 8.148 8.195 8.101 8.188 176,723 +0.07(+0.91%)
Mar 24, 2006 8.094 8.236 8.094 8.114 213,935 +0.02(+0.25%)
Mar 23, 2006 8.060 8.155 8.033 8.094 316,530 +0.17(+2.13%)
Mar 22, 2006 7.878 7.939 7.764 7.925 106,449 +0.03(+0.43%)
Mar 21, 2006 7.912 7.932 7.838 7.892 84,358 -0.01(-0.16%)
Mar 20, 2006 7.905 7.919 7.757 7.904 335,803 -0.02(-0.26%)
Mar 17, 2006 8.094 8.121 7.899 7.925 294,736 -0.15(-1.84%)
Mar 16, 2006 8.128 8.175 8.047 8.074 238,101 +0.01(+0.17%)
Mar 15, 2006 8.000 8.067 7.959 8.060 303,780 +0.13(+1.62%)
Mar 14, 2006 7.656 7.932 7.656 7.932 368,865 +0.33(+4.35%)
Mar 13, 2006 7.541 7.622 7.534 7.602 452,927 +0.02(+0.27%)
Mar 10, 2006 7.622 7.676 7.548 7.581 184,136 -0.03(-0.43%)
Mar 09, 2006 7.656 7.689 7.521 7.614 264,195 +0.03(+0.34%)
Mar 08, 2006 7.757 7.892 7.541 7.588 294,588 -0.10(-1.32%)
Mar 07, 2006 7.649 7.723 7.622 7.689 174,795 +0.02(+0.26%)
Mar 06, 2006 7.703 7.764 7.662 7.669 125,277 +0.01(+0.09%)
Mar 03, 2006 7.642 7.743 7.621 7.662 254,706 +0.01(+0.09%)
Mar 02, 2006 7.892 7.925 7.595 7.656 363,972 -0.24(-3.07%)
Mar 01, 2006 7.892 7.952 7.831 7.898 230,688 +0.01(+0.09%)
Feb 28, 2006 7.898 7.905 7.757 7.892 246,849 -0.01(-0.09%)
Feb 27, 2006 7.777 7.993 7.689 7.898 421,793 +0.26(+3.45%)
Feb 24, 2006 8.087 8.087 7.635 7.635 795,995 -0.72(-8.64%)
Feb 23, 2006 8.472 8.472 8.276 8.357 506,300 -0.05(-0.56%)
Feb 22, 2006 8.458 8.499 8.364 8.404 547,663 -0.02(-0.24%)
Feb 21, 2006 8.418 8.485 8.364 8.425 513,268 +0.09(+1.05%)
Feb 17, 2006 8.141 8.371 8.141 8.337 593,030 +0.22(+2.74%)
Feb 16, 2006 7.824 8.195 7.824 8.114 992,437 +0.35(+4.52%)
Feb 15, 2006 7.689 7.858 7.575 7.764 1,202,963 +0.22(+2.86%)
Feb 14, 2006 7.521 7.568 7.480 7.548 526,463 +0.00(+0.00%)
Feb 13, 2006 7.554 7.554 7.487 7.548 235,729 -0.01(-0.09%)
Feb 10, 2006 7.554 7.622 7.487 7.554 402,371 -0.07(-0.88%)
Feb 09, 2006 7.622 7.656 7.595 7.622 941,732 -0.03(-0.35%)
Feb 08, 2006 7.622 7.662 7.521 7.649 475,314 +0.06(+0.80%)
Feb 07, 2006 7.689 7.689 7.561 7.588 545,143 -0.10(-1.32%)
Feb 06, 2006 7.757 7.757 7.629 7.689 762,192 -0.07(-0.87%)
Feb 03, 2006 7.757 7.790 7.743 7.757 837,359 -0.03(-0.43%)
Feb 02, 2006 7.757 7.831 7.757 7.790 786,951 -0.01(-0.17%)
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.