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 (%)
Sep 30, 2005 11.14 11.24 11.05 11.18 259,696 +0.07(+0.67%)
Sep 29, 2005 10.97 11.34 10.97 11.10 295,277 +0.22(+1.99%)
Sep 28, 2005 11.00 11.03 10.88 10.88 209,203 -0.12(-1.05%)
Sep 27, 2005 11.22 11.24 10.88 11.00 429,923 -0.24(-2.17%)
Sep 26, 2005 11.31 11.35 11.11 11.24 348,870 -0.03(-0.30%)
Sep 23, 2005 11.28 11.45 11.20 11.28 294,982 -0.09(-0.78%)
Sep 22, 2005 11.24 11.45 11.13 11.37 431,695 +0.19(+1.70%)
Sep 21, 2005 11.18 11.20 11.04 11.18 512,896 +0.03(+0.30%)
Sep 20, 2005 11.18 11.18 10.80 11.14 847,002 +0.37(+3.46%)
Sep 19, 2005 11.18 11.18 10.67 10.77 1,310,735 +0.66(+6.50%)
Sep 16, 2005 10.16 10.22 10.06 10.11 294,391 -0.02(-0.20%)
Sep 15, 2005 10.19 10.19 10.09 10.13 47,244 -0.03(-0.27%)
Sep 14, 2005 10.23 10.26 10.16 10.16 99,065 -0.11(-1.06%)
Sep 13, 2005 10.36 10.49 10.23 10.27 124,459 -0.04(-0.39%)
Sep 12, 2005 10.36 10.49 10.30 10.31 138,042 +0.01(+0.07%)
Sep 09, 2005 10.26 10.33 10.21 10.30 93,012 +0.09(+0.86%)
Sep 08, 2005 10.19 10.29 10.17 10.21 151,329 +0.05(+0.53%)
Sep 07, 2005 10.04 10.23 10.01 10.16 130,217 +0.09(+0.87%)
Sep 06, 2005 10.06 10.30 10.04 10.07 359,943 +0.15(+1.50%)
Sep 02, 2005 9.977 9.991 9.889 9.923 89,764 +0.10(+1.03%)
Sep 01, 2005 9.557 9.821 9.557 9.821 133,022 +0.33(+3.50%)
Aug 31, 2005 9.483 9.537 9.415 9.489 118,406 +0.03(+0.29%)
Aug 30, 2005 9.550 9.591 9.362 9.462 60,827 -0.02(-0.21%)
Aug 29, 2005 9.408 9.537 9.144 9.483 182,481 +0.09(+1.01%)
Aug 26, 2005 9.537 9.537 9.361 9.388 97,589 -0.11(-1.14%)
Aug 25, 2005 9.550 9.584 9.361 9.496 67,323 -0.10(-1.06%)
Aug 24, 2005 9.665 9.760 9.550 9.598 120,030 -0.07(-0.70%)
Aug 23, 2005 9.794 9.794 9.618 9.665 98,474 -0.09(-0.97%)
Aug 22, 2005 9.801 9.801 9.686 9.760 47,687 +0.01(+0.07%)
Aug 19, 2005 9.720 9.801 9.686 9.754 129,626 +0.10(+1.05%)
Aug 18, 2005 9.781 9.787 9.516 9.652 245,965 -0.10(-1.04%)
Aug 17, 2005 9.659 9.787 9.618 9.754 200,345 +0.16(+1.69%)
Aug 16, 2005 9.557 9.618 9.544 9.591 49,901 +0.03(+0.35%)
Aug 15, 2005 9.686 9.706 9.496 9.557 99,508 -0.13(-1.33%)
Aug 12, 2005 9.754 9.754 9.489 9.686 137,451 -0.23(-2.32%)
Aug 11, 2005 9.950 10.04 9.855 9.916 295,572 +0.06(+0.62%)
Aug 10, 2005 9.713 9.923 9.706 9.855 267,373 +0.18(+1.89%)
Aug 09, 2005 9.740 9.828 9.672 9.672 164,912 -0.06(-0.63%)
Aug 08, 2005 9.618 9.855 9.598 9.733 332,186 +0.24(+2.57%)
Aug 05, 2005 9.483 9.550 9.381 9.489 321,852 +0.14(+1.52%)
Aug 04, 2005 9.334 9.449 9.008 9.347 497,689 +0.27(+2.99%)
Aug 03, 2005 8.541 9.103 8.534 9.076 881,698 +0.54(+6.35%)
Aug 02, 2005 8.826 8.941 8.534 8.534 1,320,627 +0.09(+1.12%)
Aug 01, 2005 8.738 8.744 8.345 8.440 670,131 -0.36(-4.08%)
Jul 29, 2005 8.710 8.941 8.670 8.799 360,976 +0.07(+0.85%)
Jul 28, 2005 8.826 8.826 8.636 8.724 420,474 -0.20(-2.28%)
Jul 27, 2005 9.212 9.212 8.805 8.927 516,735 -0.28(-3.09%)
Jul 26, 2005 8.975 9.212 8.975 9.212 808,616 +0.24(+2.72%)
Jul 25, 2005 9.334 9.340 8.934 8.968 470,376 -0.36(-3.85%)
Jul 22, 2005 9.638 9.686 9.327 9.327 422,394 -0.33(-3.37%)
Jul 21, 2005 9.577 9.787 9.577 9.652 118,849 +0.06(+0.64%)
Jul 20, 2005 9.659 9.659 9.537 9.591 278,003 +0.03(+0.35%)
Jul 19, 2005 9.618 9.645 9.483 9.557 531,794 +0.07(+0.79%)
Jul 18, 2005 9.347 9.516 9.347 9.483 273,131 +0.03(+0.36%)
Jul 15, 2005 9.516 9.523 9.388 9.449 179,823 -0.07(-0.71%)
Jul 14, 2005 9.449 9.516 9.415 9.516 471,853 +0.09(+0.93%)
Jul 13, 2005 9.462 9.537 9.415 9.428 228,101 +0.01(+0.14%)
Jul 12, 2005 9.449 9.516 9.334 9.415 344,883 -0.07(-0.71%)
Jul 11, 2005 9.787 9.787 9.457 9.483 327,905 -0.34(-3.45%)
Jul 08, 2005 9.821 9.923 9.821 9.821 203,888 -0.01(-0.14%)
Jul 07, 2005 9.889 9.909 9.821 9.835 197,097 -0.05(-0.55%)
Jul 06, 2005 9.882 9.957 9.842 9.889 262,206 +0.01(+0.07%)
Jul 05, 2005 9.821 9.991 9.754 9.882 358,909 +0.16(+1.67%)
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.