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 (%)
May 31, 2006 7.383 7.451 7.376 7.430 122,244 +0.05(+0.64%)
May 30, 2006 7.518 7.518 7.315 7.383 287,600 -0.20(-2.68%)
May 26, 2006 7.525 7.606 7.518 7.586 157,973 +0.06(+0.81%)
May 25, 2006 7.552 7.552 7.444 7.525 225,001 -0.02(-0.27%)
May 24, 2006 7.600 7.654 7.484 7.545 90,797 -0.11(-1.42%)
May 23, 2006 7.451 7.748 7.451 7.654 188,682 +0.20(+2.63%)
May 22, 2006 7.789 7.789 7.451 7.457 208,613 -0.06(-0.81%)
May 19, 2006 7.654 7.654 7.457 7.518 243,456 -0.11(-1.42%)
May 18, 2006 7.647 7.742 7.620 7.627 101,427 -0.02(-0.27%)
May 17, 2006 7.857 7.953 7.620 7.647 213,042 -0.18(-2.34%)
May 16, 2006 7.755 7.925 7.627 7.830 170,522 -0.09(-1.20%)
May 15, 2006 8.094 8.162 7.857 7.925 234,893 -0.17(-2.09%)
May 12, 2006 8.230 8.230 7.789 8.094 395,819 -0.30(-3.55%)
May 11, 2006 8.392 8.433 8.318 8.392 141,437 +0.07(+0.81%)
May 10, 2006 8.467 8.487 8.324 8.324 252,905 -0.16(-1.92%)
May 09, 2006 8.473 8.528 8.433 8.487 164,617 +0.02(+0.24%)
May 08, 2006 8.467 8.494 8.399 8.467 146,014 +0.07(+0.81%)
May 05, 2006 8.230 8.467 8.230 8.399 274,164 +0.12(+1.47%)
May 04, 2006 8.169 8.304 8.162 8.277 146,605 +0.10(+1.24%)
May 03, 2006 8.250 8.291 8.142 8.175 196,654 -0.07(-0.90%)
May 02, 2006 8.250 8.263 8.162 8.250 137,156 -0.01(-0.08%)
May 01, 2006 8.121 8.257 8.101 8.257 175,689 +0.16(+2.01%)
Apr 28, 2006 8.128 8.128 8.060 8.094 156,054 -0.03(-0.42%)
Apr 27, 2006 8.026 8.128 8.013 8.128 135,237 +0.11(+1.35%)
Apr 26, 2006 7.959 8.020 7.884 8.020 101,427 +0.13(+1.63%)
Apr 25, 2006 8.060 8.060 7.857 7.891 222,786 -0.07(-0.94%)
Apr 24, 2006 8.026 8.053 7.803 7.965 169,636 -0.08(-1.01%)
Apr 21, 2006 8.128 8.128 7.891 8.047 249,066 +0.00(+0.00%)
Apr 20, 2006 7.925 8.047 7.891 8.047 218,948 +0.19(+2.41%)
Apr 19, 2006 7.789 7.891 7.776 7.857 135,089 +0.09(+1.13%)
Apr 18, 2006 7.518 7.789 7.485 7.769 191,930 +0.30(+3.99%)
Apr 17, 2006 7.620 7.755 7.457 7.471 284,352 -0.10(-1.34%)
Apr 13, 2006 7.633 7.647 7.525 7.573 230,759 -0.06(-0.80%)
Apr 12, 2006 7.783 7.796 7.627 7.633 292,176 -0.20(-2.51%)
Apr 11, 2006 7.965 7.999 7.789 7.830 112,648 -0.14(-1.78%)
Apr 10, 2006 7.884 8.033 7.789 7.972 137,894 +0.07(+0.94%)
Apr 07, 2006 8.162 8.162 7.749 7.898 271,950 -0.26(-3.24%)
Apr 06, 2006 8.094 8.162 7.992 8.162 122,244 +0.07(+0.84%)
Apr 05, 2006 8.067 8.148 7.959 8.094 171,260 +0.00(+0.00%)
Apr 04, 2006 8.121 8.155 8.060 8.094 116,634 +0.01(+0.08%)
Apr 03, 2006 8.209 8.209 7.965 8.087 344,293 -0.12(-1.40%)
Mar 31, 2006 8.230 8.318 8.202 8.202 80,610 +0.04(+0.50%)
Mar 30, 2006 8.372 8.406 8.128 8.162 144,833 -0.24(-2.90%)
Mar 29, 2006 8.365 8.433 8.318 8.406 164,469 +0.11(+1.31%)
Mar 28, 2006 8.263 8.365 8.162 8.297 216,881 +0.07(+0.91%)
Mar 27, 2006 8.182 8.230 8.135 8.223 175,985 +0.07(+0.91%)
Mar 24, 2006 8.128 8.270 8.128 8.148 213,042 +0.02(+0.25%)
Mar 23, 2006 8.094 8.189 8.067 8.128 315,208 +0.17(+2.13%)
Mar 22, 2006 7.911 7.972 7.796 7.959 106,004 +0.03(+0.43%)
Mar 21, 2006 7.945 7.965 7.871 7.925 84,006 -0.01(-0.16%)
Mar 20, 2006 7.938 7.952 7.789 7.938 334,401 -0.02(-0.26%)
Mar 17, 2006 8.128 8.155 7.932 7.959 293,505 -0.15(-1.84%)
Mar 16, 2006 8.162 8.209 8.081 8.108 237,107 +0.01(+0.17%)
Mar 15, 2006 8.033 8.101 7.992 8.094 302,511 +0.13(+1.62%)
Mar 14, 2006 7.688 7.965 7.688 7.965 367,324 +0.33(+4.35%)
Mar 13, 2006 7.573 7.654 7.566 7.633 451,036 +0.02(+0.27%)
Mar 10, 2006 7.654 7.708 7.579 7.613 183,367 -0.03(-0.43%)
Mar 09, 2006 7.688 7.722 7.552 7.646 263,092 +0.03(+0.34%)
Mar 08, 2006 7.789 7.925 7.573 7.620 293,358 -0.10(-1.32%)
Mar 07, 2006 7.681 7.755 7.654 7.722 174,065 +0.02(+0.26%)
Mar 06, 2006 7.735 7.796 7.694 7.701 124,754 +0.01(+0.09%)
Mar 03, 2006 7.674 7.776 7.652 7.694 253,643 +0.01(+0.09%)
Mar 02, 2006 7.925 7.959 7.627 7.688 362,452 -0.24(-3.07%)
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.