Diana Shipping Inc (NY: DSX )

2.440 +0.050 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.618 9.673 9.539 9.588 328,642 +0.01(+0.13%)
Dec 28, 2006 9.363 9.582 9.363 9.576 353,542 +0.21(+2.20%)
Dec 27, 2006 9.230 9.394 9.230 9.369 232,671 +0.13(+1.44%)
Dec 26, 2006 9.254 9.291 9.230 9.236 157,478 -0.01(-0.07%)
Dec 22, 2006 9.157 9.254 9.115 9.242 182,872 +0.15(+1.67%)
Dec 21, 2006 9.054 9.103 9.030 9.090 244,049 +0.02(+0.20%)
Dec 20, 2006 9.036 9.103 9.012 9.072 218,490 +0.07(+0.74%)
Dec 19, 2006 8.939 9.090 8.939 9.006 273,896 +0.06(+0.68%)
Dec 18, 2006 9.157 9.194 8.939 8.945 280,657 -0.15(-1.67%)
Dec 15, 2006 9.066 9.145 9.060 9.097 207,442 +0.07(+0.74%)
Dec 14, 2006 9.084 9.084 8.999 9.030 301,434 -0.07(-0.73%)
Dec 13, 2006 9.078 9.121 8.939 9.097 537,568 -0.03(-0.33%)
Dec 12, 2006 9.315 9.369 9.109 9.127 387,181 -0.16(-1.76%)
Dec 11, 2006 9.351 9.369 9.284 9.291 207,607 -0.10(-1.03%)
Dec 08, 2006 9.448 9.448 9.339 9.388 159,621 -0.05(-0.51%)
Dec 07, 2006 9.327 9.491 9.327 9.436 253,778 +0.06(+0.65%)
Dec 06, 2006 9.497 9.557 9.375 9.375 268,289 -0.09(-0.96%)
Dec 05, 2006 9.491 9.509 9.430 9.466 186,170 +0.02(+0.19%)
Dec 04, 2006 9.424 9.485 9.351 9.448 338,041 +0.07(+0.78%)
Dec 01, 2006 9.309 9.394 9.254 9.375 289,396 +0.06(+0.65%)
Nov 30, 2006 9.333 9.333 9.218 9.315 206,782 +0.05(+0.52%)
Nov 29, 2006 9.218 9.369 9.200 9.266 372,835 +0.12(+1.33%)
Nov 28, 2006 9.090 9.151 8.933 9.145 295,827 +0.09(+1.00%)
Nov 27, 2006 9.127 9.127 9.006 9.054 363,930 +0.05(+0.54%)
Nov 24, 2006 9.006 9.006 8.945 9.006 156,653 -0.01(-0.07%)
Nov 22, 2006 8.969 9.036 8.921 9.012 387,181 +0.04(+0.41%)
Nov 21, 2006 9.036 9.066 8.945 8.975 509,041 -0.10(-1.07%)
Nov 20, 2006 9.115 9.121 8.884 9.072 524,047 -0.29(-3.05%)
Nov 17, 2006 9.485 9.485 9.309 9.357 693,233 -0.10(-1.03%)
Nov 16, 2006 9.576 9.576 9.424 9.454 525,696 -0.10(-1.02%)
Nov 15, 2006 9.642 9.660 9.504 9.551 443,576 -0.05(-0.51%)
Nov 14, 2006 9.660 9.660 9.485 9.600 390,479 +0.00(+0.00%)
Nov 13, 2006 9.521 9.642 9.418 9.600 440,278 +0.14(+1.47%)
Nov 10, 2006 9.315 9.479 9.278 9.460 365,250 +0.13(+1.43%)
Nov 09, 2006 9.242 9.448 9.194 9.327 480,514 +0.11(+1.18%)
Nov 08, 2006 9.266 9.266 8.945 9.218 756,224 -0.08(-0.91%)
Nov 07, 2006 9.303 9.388 9.248 9.303 508,711 +0.20(+2.20%)
Nov 06, 2006 9.097 9.236 9.060 9.103 374,484 +0.07(+0.81%)
Nov 03, 2006 9.030 9.157 8.975 9.030 364,920 +0.02(+0.27%)
Nov 02, 2006 9.097 9.145 8.957 9.006 357,994 -0.08(-0.87%)
Nov 01, 2006 9.151 9.157 9.072 9.084 717,637 +0.02(+0.20%)
Oct 31, 2006 9.072 9.157 9.000 9.066 612,432 +0.00(+0.00%)
Oct 30, 2006 9.024 9.066 8.909 9.066 402,681 +0.15(+1.63%)
Oct 27, 2006 8.896 8.963 8.884 8.921 332,435 +0.08(+0.96%)
Oct 26, 2006 8.805 8.902 8.793 8.836 336,227 +0.04(+0.48%)
Oct 25, 2006 8.672 8.811 8.611 8.793 503,105 +0.11(+1.26%)
Oct 24, 2006 8.557 8.702 8.551 8.684 617,214 +0.16(+1.85%)
Oct 23, 2006 8.326 8.526 8.326 8.526 450,502 +0.16(+1.96%)
Oct 20, 2006 8.442 8.496 8.320 8.363 447,534 -0.07(-0.86%)
Oct 19, 2006 8.484 8.484 8.429 8.435 289,891 -0.05(-0.57%)
Oct 18, 2006 8.508 8.557 8.381 8.484 556,367 -0.02(-0.29%)
Oct 17, 2006 8.484 8.551 8.435 8.508 480,843 +0.04(+0.43%)
Oct 16, 2006 8.399 8.490 8.381 8.472 322,871 +0.07(+0.87%)
Oct 13, 2006 8.369 8.490 8.369 8.399 308,030 +0.09(+1.09%)
Oct 12, 2006 8.260 8.351 8.223 8.308 339,855 +0.05(+0.59%)
Oct 11, 2006 8.454 8.454 8.205 8.260 320,727 -0.19(-2.30%)
Oct 10, 2006 8.551 8.611 8.454 8.454 291,210 -0.08(-0.92%)
Oct 09, 2006 8.539 8.575 8.405 8.533 276,039 +0.04(+0.50%)
Oct 06, 2006 8.448 8.533 8.338 8.490 381,410 +0.06(+0.72%)
Oct 05, 2006 8.235 8.466 8.235 8.429 578,958 +0.28(+3.42%)
Oct 04, 2006 8.041 8.150 7.938 8.150 326,334 +0.12(+1.51%)
Oct 03, 2006 8.169 8.169 7.975 8.029 292,694 -0.03(-0.38%)
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.