Diana Shipping Inc (NY: DSX )

2.890 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.528 7.528 7.368 7.472 171,639 +0.01(+0.09%)
Jun 29, 2006 7.507 7.548 7.368 7.465 324,576 -0.04(-0.56%)
Jun 28, 2006 7.347 7.562 7.347 7.507 432,768 +0.15(+2.08%)
Jun 27, 2006 7.298 7.507 7.215 7.354 350,616 +0.13(+1.73%)
Jun 26, 2006 7.159 7.305 7.055 7.229 326,734 +0.06(+0.87%)
Jun 23, 2006 7.083 7.194 7.013 7.166 310,332 +0.12(+1.68%)
Jun 22, 2006 7.083 7.083 6.951 7.048 332,201 -0.01(-0.10%)
Jun 21, 2006 6.951 7.090 6.881 7.055 280,263 +0.13(+1.91%)
Jun 20, 2006 6.916 7.048 6.846 6.923 234,368 +0.08(+1.12%)
Jun 19, 2006 7.055 7.090 6.846 6.846 191,062 -0.24(-3.34%)
Jun 16, 2006 7.055 7.229 7.020 7.083 388,455 +0.01(+0.20%)
Jun 15, 2006 6.881 7.069 6.881 7.069 465,139 +0.20(+2.94%)
Jun 14, 2006 6.881 6.895 6.728 6.867 355,940 -0.03(-0.50%)
Jun 13, 2006 6.951 6.951 6.777 6.902 459,816 +0.01(+0.20%)
Jun 12, 2006 7.041 7.069 6.825 6.888 700,514 -0.17(-2.46%)
Jun 09, 2006 6.693 7.090 6.603 7.062 4,557,732 +0.10(+1.40%)
Jun 08, 2006 7.256 7.263 6.965 6.965 612,033 -0.30(-4.11%)
Jun 07, 2006 7.382 7.389 7.263 7.263 236,526 -0.05(-0.67%)
Jun 06, 2006 7.354 7.417 7.305 7.312 167,755 -0.03(-0.38%)
Jun 05, 2006 7.507 7.507 7.340 7.340 254,510 -0.18(-2.40%)
Jun 02, 2006 7.395 7.583 7.312 7.521 234,511 +0.19(+2.66%)
Jun 01, 2006 7.562 7.562 7.243 7.326 516,070 -0.30(-3.92%)
May 31, 2006 7.576 7.646 7.569 7.625 119,126 +0.05(+0.64%)
May 30, 2006 7.715 7.715 7.507 7.576 280,263 -0.21(-2.68%)
May 26, 2006 7.722 7.806 7.715 7.785 153,943 +0.06(+0.81%)
May 25, 2006 7.750 7.750 7.639 7.722 219,261 -0.02(-0.27%)
May 24, 2006 7.799 7.854 7.680 7.743 88,481 -0.11(-1.42%)
May 23, 2006 7.646 7.951 7.646 7.854 183,868 +0.20(+2.63%)
May 22, 2006 7.993 7.993 7.646 7.653 203,291 -0.06(-0.81%)
May 19, 2006 7.854 7.854 7.653 7.715 237,245 -0.11(-1.42%)
May 18, 2006 7.847 7.945 7.819 7.826 98,840 -0.02(-0.27%)
May 17, 2006 8.063 8.161 7.819 7.847 207,607 -0.19(-2.34%)
May 16, 2006 7.958 8.132 7.826 8.035 166,172 -0.10(-1.20%)
May 15, 2006 8.306 8.375 8.063 8.132 228,900 -0.17(-2.09%)
May 12, 2006 8.445 8.445 7.993 8.306 385,721 -0.31(-3.55%)
May 11, 2006 8.612 8.653 8.535 8.612 137,829 +0.07(+0.81%)
May 10, 2006 8.688 8.709 8.542 8.542 246,453 -0.17(-1.92%)
May 09, 2006 8.695 8.751 8.653 8.709 160,417 +0.02(+0.24%)
May 08, 2006 8.688 8.716 8.619 8.688 142,289 +0.07(+0.81%)
May 05, 2006 8.445 8.688 8.445 8.619 267,170 +0.13(+1.47%)
May 04, 2006 8.382 8.521 8.375 8.494 142,865 +0.10(+1.24%)
May 03, 2006 8.466 8.508 8.355 8.389 191,637 -0.08(-0.90%)
May 02, 2006 8.466 8.480 8.375 8.466 133,657 -0.01(-0.08%)
May 01, 2006 8.334 8.473 8.313 8.473 171,208 +0.17(+2.01%)
Apr 28, 2006 8.341 8.341 8.271 8.306 152,073 -0.03(-0.42%)
Apr 27, 2006 8.236 8.341 8.223 8.341 131,787 +0.11(+1.35%)
Apr 26, 2006 8.167 8.230 8.091 8.230 98,840 +0.13(+1.63%)
Apr 25, 2006 8.271 8.271 8.063 8.097 217,103 -0.08(-0.94%)
Apr 24, 2006 8.236 8.264 8.007 8.174 165,309 -0.08(-1.01%)
Apr 21, 2006 8.341 8.341 8.097 8.257 242,712 +0.00(+0.00%)
Apr 20, 2006 8.132 8.257 8.097 8.257 213,362 +0.19(+2.41%)
Apr 19, 2006 7.993 8.097 7.979 8.063 131,643 +0.09(+1.13%)
Apr 18, 2006 7.715 7.993 7.680 7.972 187,034 +0.31(+3.99%)
Apr 17, 2006 7.819 7.958 7.653 7.667 277,098 -0.10(-1.34%)
Apr 13, 2006 7.833 7.847 7.722 7.771 224,872 -0.06(-0.80%)
Apr 12, 2006 7.986 8.000 7.826 7.833 284,723 -0.20(-2.51%)
Apr 11, 2006 8.174 8.209 7.993 8.035 109,774 -0.15(-1.78%)
Apr 10, 2006 8.091 8.243 7.993 8.181 134,376 +0.08(+0.94%)
Apr 07, 2006 8.375 8.375 7.951 8.104 265,012 -0.27(-3.24%)
Apr 06, 2006 8.306 8.375 8.202 8.375 119,126 +0.07(+0.84%)
Apr 05, 2006 8.278 8.362 8.167 8.306 166,891 +0.00(+0.00%)
Apr 04, 2006 8.334 8.369 8.271 8.306 113,659 +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.