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

Diana Shipping Inc (NY: DSX )

2.390 +0.020 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.