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

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 10.42 10.42 10.30 10.40 185,138 +0.05(+0.52%)
Nov 29, 2006 10.30 10.46 10.28 10.35 333,810 +0.14(+1.33%)
Nov 28, 2006 10.15 10.22 9.977 10.21 264,863 +0.10(+1.00%)
Nov 27, 2006 10.19 10.19 10.06 10.11 325,838 +0.05(+0.54%)
Nov 24, 2006 10.06 10.06 9.991 10.06 140,256 -0.01(-0.07%)
Nov 22, 2006 10.02 10.09 9.964 10.07 346,655 +0.04(+0.41%)
Nov 21, 2006 10.09 10.13 9.991 10.02 455,760 -0.11(-1.07%)
Nov 20, 2006 10.18 10.19 9.923 10.13 469,195 -0.32(-3.05%)
Nov 17, 2006 10.59 10.59 10.40 10.45 620,672 -0.11(-1.03%)
Nov 16, 2006 10.70 10.70 10.53 10.56 470,672 -0.11(-1.02%)
Nov 15, 2006 10.77 10.79 10.62 10.67 397,147 -0.05(-0.51%)
Nov 14, 2006 10.79 10.79 10.59 10.72 349,608 +0.00(+0.00%)
Nov 13, 2006 10.63 10.77 10.52 10.72 394,195 +0.16(+1.47%)
Nov 10, 2006 10.40 10.59 10.36 10.57 327,019 +0.15(+1.43%)
Nov 09, 2006 10.32 10.55 10.27 10.42 430,219 +0.12(+1.18%)
Nov 08, 2006 10.35 10.35 9.991 10.30 677,070 -0.09(-0.91%)
Nov 07, 2006 10.39 10.49 10.33 10.39 455,465 +0.22(+2.20%)
Nov 06, 2006 10.16 10.32 10.12 10.17 335,287 +0.08(+0.81%)
Nov 03, 2006 10.09 10.23 10.02 10.09 326,724 +0.03(+0.27%)
Nov 02, 2006 10.16 10.21 10.00 10.06 320,523 -0.09(-0.87%)
Nov 01, 2006 10.22 10.23 10.13 10.15 642,523 +0.02(+0.20%)
Oct 31, 2006 10.13 10.23 10.05 10.13 548,329 +0.00(+0.00%)
Oct 30, 2006 10.08 10.13 9.950 10.13 360,533 +0.16(+1.63%)
Oct 27, 2006 9.936 10.01 9.923 9.964 297,639 +0.09(+0.96%)
Oct 26, 2006 9.835 9.943 9.821 9.869 301,035 +0.05(+0.48%)
Oct 25, 2006 9.686 9.842 9.618 9.821 450,445 +0.12(+1.26%)
Oct 24, 2006 9.557 9.720 9.550 9.699 552,611 +0.18(+1.85%)
Oct 23, 2006 9.300 9.523 9.300 9.523 403,348 +0.18(+1.96%)
Oct 20, 2006 9.428 9.489 9.293 9.340 400,691 -0.08(-0.86%)
Oct 19, 2006 9.476 9.476 9.415 9.422 259,548 -0.05(-0.57%)
Oct 18, 2006 9.503 9.557 9.361 9.476 498,132 -0.03(-0.29%)
Oct 17, 2006 9.476 9.550 9.422 9.503 430,514 +0.04(+0.43%)
Oct 16, 2006 9.381 9.483 9.361 9.462 289,076 +0.08(+0.87%)
Oct 13, 2006 9.347 9.483 9.347 9.381 275,789 +0.10(+1.09%)
Oct 12, 2006 9.225 9.327 9.185 9.279 304,283 +0.05(+0.59%)
Oct 11, 2006 9.442 9.442 9.164 9.225 287,157 -0.22(-2.30%)
Oct 10, 2006 9.550 9.618 9.442 9.442 260,729 -0.09(-0.92%)
Oct 09, 2006 9.537 9.577 9.388 9.530 247,147 +0.05(+0.50%)
Oct 06, 2006 9.435 9.530 9.313 9.483 341,488 +0.07(+0.72%)
Oct 05, 2006 9.198 9.456 9.198 9.415 518,359 +0.31(+3.42%)
Oct 04, 2006 8.981 9.103 8.866 9.103 292,176 +0.14(+1.51%)
Oct 03, 2006 9.124 9.124 8.907 8.968 262,058 -0.03(-0.38%)
Oct 02, 2006 9.097 9.137 8.981 9.002 458,418 -0.03(-0.30%)
Sep 29, 2006 8.893 9.103 8.885 9.029 362,157 +0.11(+1.21%)
Sep 28, 2006 9.144 9.144 8.812 8.920 751,923 -0.22(-2.44%)
Sep 27, 2006 9.212 9.273 9.137 9.144 566,489 -0.07(-0.74%)
Sep 26, 2006 9.409 9.409 9.185 9.212 596,164 -0.20(-2.09%)
Sep 25, 2006 9.388 9.483 9.313 9.408 506,400 +0.03(+0.36%)
Sep 22, 2006 9.422 9.462 9.185 9.374 686,519 -0.07(-0.79%)
Sep 21, 2006 9.347 9.523 9.347 9.449 482,187 +0.12(+1.31%)
Sep 20, 2006 9.374 9.483 9.218 9.327 557,926 +0.01(+0.15%)
Sep 19, 2006 9.347 9.584 9.313 9.313 1,306,306 +0.00(+0.00%)
Sep 18, 2006 9.130 9.381 8.839 9.313 1,311,031 +0.62(+7.17%)
Sep 15, 2006 8.907 8.920 8.643 8.690 352,118 -0.20(-2.21%)
Sep 14, 2006 9.144 9.178 8.819 8.887 616,391 -0.23(-2.53%)
Sep 13, 2006 8.805 9.124 8.771 9.117 710,732 +0.32(+3.62%)
Sep 12, 2006 8.575 8.805 8.534 8.799 423,132 +0.28(+3.26%)
Sep 11, 2006 8.467 8.534 8.399 8.521 271,507 +0.10(+1.21%)
Sep 08, 2006 8.514 8.521 8.399 8.419 166,093 -0.05(-0.64%)
Sep 07, 2006 8.460 8.541 8.399 8.473 185,434 -0.01(-0.08%)
Sep 06, 2006 8.656 8.663 8.467 8.480 226,625 -0.12(-1.42%)
Sep 05, 2006 8.616 8.636 8.561 8.602 166,979 +0.01(+0.08%)
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.