Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2006 7.819 7.889 7.757 7.792 244,726 +0.01(+0.09%)
Jul 28, 2006 7.785 7.819 7.729 7.785 256,380 +0.00(+0.00%)
Jul 27, 2006 7.764 7.819 7.739 7.785 182,574 +0.00(+0.00%)
Jul 26, 2006 7.785 7.819 7.736 7.785 233,504 +0.00(+0.00%)
Jul 25, 2006 7.854 7.882 7.736 7.785 306,592 -0.08(-1.06%)
Jul 24, 2006 7.611 7.889 7.528 7.868 577,503 +0.40(+5.40%)
Jul 21, 2006 7.437 7.493 7.368 7.465 384,714 +0.03(+0.37%)
Jul 20, 2006 7.340 7.541 7.340 7.437 442,983 +0.13(+1.71%)
Jul 19, 2006 7.097 7.472 7.097 7.312 285,874 +0.16(+2.24%)
Jul 18, 2006 7.194 7.229 7.124 7.152 115,817 +0.03(+0.39%)
Jul 17, 2006 7.138 7.277 7.090 7.124 227,174 +0.01(+0.20%)
Jul 14, 2006 7.215 7.249 6.951 7.110 273,069 -0.11(-1.54%)
Jul 13, 2006 7.611 7.611 7.159 7.222 319,684 -0.35(-4.68%)
Jul 12, 2006 7.576 7.639 7.479 7.576 265,588 +0.01(+0.09%)
Jul 11, 2006 7.576 7.597 7.437 7.569 245,014 +0.03(+0.37%)
Jul 10, 2006 7.541 7.597 7.444 7.541 243,288 +0.01(+0.09%)
Jul 07, 2006 7.451 7.590 7.402 7.534 226,742 +0.08(+1.12%)
Jul 06, 2006 7.576 7.611 7.423 7.451 249,186 -0.12(-1.56%)
Jul 05, 2006 7.562 7.632 7.465 7.569 238,828 -0.02(-0.27%)
Jul 03, 2006 7.451 7.667 7.368 7.590 201,421 +0.12(+1.58%)
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%)
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.