Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.088 9.303 9.079 9.226 354,398 +0.11(+1.21%)
Sep 28, 2006 9.344 9.344 9.005 9.116 735,814 -0.23(-2.44%)
Sep 27, 2006 9.413 9.476 9.337 9.344 554,352 -0.07(-0.74%)
Sep 26, 2006 9.615 9.615 9.386 9.413 583,392 -0.20(-2.09%)
Sep 25, 2006 9.593 9.690 9.517 9.614 495,551 +0.03(+0.36%)
Sep 22, 2006 9.628 9.669 9.386 9.579 671,811 -0.08(-0.79%)
Sep 21, 2006 9.552 9.732 9.552 9.656 471,857 +0.12(+1.31%)
Sep 20, 2006 9.579 9.690 9.420 9.531 545,973 +0.01(+0.15%)
Sep 19, 2006 9.552 9.794 9.517 9.517 1,278,320 +0.00(+0.00%)
Sep 18, 2006 9.330 9.586 9.033 9.517 1,282,943 +0.64(+7.17%)
Sep 15, 2006 9.102 9.116 8.832 8.880 344,574 -0.20(-2.21%)
Sep 14, 2006 9.344 9.379 9.012 9.081 603,185 -0.24(-2.53%)
Sep 13, 2006 8.998 9.323 8.963 9.316 695,505 +0.33(+3.62%)
Sep 12, 2006 8.763 8.998 8.721 8.991 414,067 +0.28(+3.26%)
Sep 11, 2006 8.652 8.721 8.583 8.707 265,690 +0.10(+1.21%)
Sep 08, 2006 8.700 8.707 8.583 8.604 162,535 -0.06(-0.64%)
Sep 07, 2006 8.645 8.728 8.583 8.659 181,461 -0.01(-0.08%)
Sep 06, 2006 8.846 8.853 8.652 8.666 221,770 -0.12(-1.42%)
Sep 05, 2006 8.804 8.825 8.749 8.790 163,401 +0.01(+0.08%)
Sep 01, 2006 8.880 8.915 8.756 8.783 173,081 -0.10(-1.09%)
Aug 31, 2006 8.860 8.894 8.728 8.880 273,492 +0.15(+1.66%)
Aug 30, 2006 8.652 8.777 8.645 8.735 157,478 +0.08(+0.88%)
Aug 29, 2006 8.832 8.839 8.583 8.659 193,886 -0.11(-1.26%)
Aug 28, 2006 8.694 8.894 8.653 8.770 323,769 +0.12(+1.36%)
Aug 25, 2006 8.437 8.687 8.410 8.652 315,823 +0.21(+2.46%)
Aug 24, 2006 8.479 8.617 8.437 8.444 210,789 -0.04(-0.49%)
Aug 23, 2006 8.652 8.687 8.479 8.486 216,568 -0.17(-1.92%)
Aug 22, 2006 8.569 8.714 8.507 8.652 260,345 +0.12(+1.46%)
Aug 21, 2006 8.451 8.541 8.410 8.527 298,053 +0.04(+0.49%)
Aug 18, 2006 8.714 8.714 8.375 8.486 590,327 -0.25(-2.85%)
Aug 17, 2006 8.922 8.922 8.652 8.735 544,239 -0.18(-2.02%)
Aug 16, 2006 9.026 9.040 8.825 8.915 501,041 -0.29(-3.16%)
Aug 15, 2006 9.150 9.268 8.963 9.206 767,021 +0.01(+0.15%)
Aug 14, 2006 9.102 9.275 9.102 9.192 751,562 +0.16(+1.76%)
Aug 11, 2006 8.846 9.060 8.790 9.033 570,823 +0.19(+2.11%)
Aug 10, 2006 8.617 8.846 8.237 8.846 1,146,847 +0.13(+1.51%)
Aug 09, 2006 8.527 8.853 8.514 8.714 967,697 +0.20(+2.36%)
Aug 08, 2006 8.534 8.645 8.437 8.514 356,132 +0.09(+1.07%)
Aug 07, 2006 8.396 8.514 8.251 8.424 339,806 +0.08(+1.00%)
Aug 04, 2006 8.597 8.680 8.313 8.341 374,336 -0.25(-2.90%)
Aug 03, 2006 8.617 8.666 8.437 8.590 556,520 -0.03(-0.40%)
Aug 02, 2006 8.064 8.645 8.064 8.624 1,154,793 +0.58(+7.23%)
Aug 01, 2006 7.821 8.084 7.773 8.043 468,534 +0.28(+3.66%)
Jul 31, 2006 7.787 7.856 7.724 7.759 245,753 +0.01(+0.09%)
Jul 28, 2006 7.752 7.787 7.697 7.752 257,455 +0.00(+0.00%)
Jul 27, 2006 7.731 7.787 7.706 7.752 183,339 +0.00(+0.00%)
Jul 26, 2006 7.752 7.787 7.704 7.752 234,483 +0.00(+0.00%)
Jul 25, 2006 7.821 7.849 7.704 7.752 307,877 -0.08(-1.06%)
Jul 24, 2006 7.579 7.856 7.496 7.835 579,925 +0.40(+5.40%)
Jul 21, 2006 7.406 7.461 7.337 7.434 386,327 +0.03(+0.37%)
Jul 20, 2006 7.309 7.510 7.309 7.406 444,840 +0.12(+1.71%)
Jul 19, 2006 7.067 7.441 7.067 7.282 287,073 +0.16(+2.24%)
Jul 18, 2006 7.164 7.198 7.095 7.122 116,302 +0.03(+0.39%)
Jul 17, 2006 7.108 7.247 7.060 7.095 228,126 +0.01(+0.20%)
Jul 14, 2006 7.185 7.219 6.922 7.081 274,214 -0.11(-1.54%)
Jul 13, 2006 7.579 7.579 7.129 7.192 321,024 -0.35(-4.68%)
Jul 12, 2006 7.545 7.607 7.448 7.545 266,701 +0.01(+0.09%)
Jul 11, 2006 7.545 7.565 7.406 7.538 246,041 +0.03(+0.37%)
Jul 10, 2006 7.510 7.565 7.413 7.510 244,308 +0.01(+0.09%)
Jul 07, 2006 7.420 7.558 7.371 7.503 227,693 +0.08(+1.12%)
Jul 06, 2006 7.545 7.579 7.392 7.420 250,231 -0.12(-1.56%)
Jul 05, 2006 7.531 7.600 7.434 7.538 239,829 -0.02(-0.27%)
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.