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

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 7.247 7.247 7.186 7.217 175,028 -0.03(-0.42%)
Apr 27, 2006 7.156 7.247 7.144 7.247 151,680 +0.10(+1.35%)
Apr 26, 2006 7.096 7.150 7.029 7.150 113,760 +0.11(+1.63%)
Apr 25, 2006 7.186 7.186 7.005 7.035 249,875 -0.07(-0.94%)
Apr 24, 2006 7.156 7.180 6.957 7.102 190,262 -0.07(-1.01%)
Apr 21, 2006 7.247 7.247 7.035 7.174 279,350 +0.00(+0.00%)
Apr 20, 2006 7.066 7.174 7.035 7.174 245,569 +0.17(+2.41%)
Apr 19, 2006 6.945 7.035 6.933 7.005 151,514 +0.08(+1.13%)
Apr 18, 2006 6.703 6.945 6.673 6.927 215,266 +0.27(+3.99%)
Apr 17, 2006 6.794 6.915 6.649 6.661 318,926 -0.09(-1.34%)
Apr 13, 2006 6.806 6.818 6.709 6.752 258,816 -0.05(-0.80%)
Apr 12, 2006 6.939 6.951 6.800 6.806 327,702 -0.18(-2.51%)
Apr 11, 2006 7.102 7.132 6.945 6.981 126,345 -0.13(-1.78%)
Apr 10, 2006 7.029 7.162 6.945 7.108 154,660 +0.07(+0.94%)
Apr 07, 2006 7.277 7.277 6.909 7.042 305,016 -0.24(-3.24%)
Apr 06, 2006 7.217 7.277 7.126 7.277 137,108 +0.06(+0.84%)
Apr 05, 2006 7.192 7.265 7.096 7.217 192,084 +0.00(+0.00%)
Apr 04, 2006 7.241 7.271 7.186 7.217 130,815 +0.01(+0.08%)
Apr 03, 2006 7.319 7.319 7.102 7.211 386,155 -0.10(-1.40%)
Mar 31, 2006 7.337 7.416 7.313 7.313 90,412 +0.04(+0.50%)
Mar 30, 2006 7.464 7.494 7.247 7.277 162,443 -0.22(-2.90%)
Mar 29, 2006 7.458 7.519 7.416 7.494 184,467 +0.10(+1.31%)
Mar 28, 2006 7.368 7.458 7.277 7.398 243,251 +0.07(+0.91%)
Mar 27, 2006 7.295 7.337 7.253 7.331 197,383 +0.07(+0.91%)
Mar 24, 2006 7.247 7.374 7.247 7.265 238,946 +0.02(+0.25%)
Mar 23, 2006 7.217 7.301 7.192 7.247 353,534 +0.15(+2.13%)
Mar 22, 2006 7.054 7.108 6.951 7.096 118,893 +0.03(+0.43%)
Mar 21, 2006 7.084 7.102 7.017 7.066 94,220 -0.01(-0.16%)
Mar 20, 2006 7.078 7.090 6.945 7.077 375,060 -0.02(-0.26%)
Mar 17, 2006 7.247 7.271 7.072 7.096 329,192 -0.13(-1.84%)
Mar 16, 2006 7.277 7.319 7.205 7.229 265,937 +0.01(+0.17%)
Mar 15, 2006 7.162 7.223 7.126 7.217 339,293 +0.11(+1.62%)
Mar 14, 2006 6.854 7.102 6.854 7.102 411,987 +0.30(+4.35%)
Mar 13, 2006 6.752 6.824 6.746 6.806 505,876 +0.02(+0.27%)
Mar 10, 2006 6.824 6.872 6.758 6.788 205,662 -0.03(-0.43%)
Mar 09, 2006 6.854 6.884 6.734 6.817 295,081 +0.02(+0.34%)
Mar 08, 2006 6.945 7.066 6.752 6.794 329,026 -0.09(-1.32%)
Mar 07, 2006 6.848 6.915 6.824 6.884 195,230 +0.02(+0.26%)
Mar 06, 2006 6.897 6.951 6.860 6.866 139,923 +0.01(+0.09%)
Mar 03, 2006 6.842 6.933 6.823 6.860 284,483 +0.01(+0.09%)
Mar 02, 2006 7.066 7.096 6.800 6.854 406,523 -0.22(-3.07%)
Mar 01, 2006 7.066 7.120 7.011 7.072 257,657 +0.01(+0.09%)
Feb 28, 2006 7.072 7.078 6.945 7.066 275,707 -0.01(-0.09%)
Feb 27, 2006 6.963 7.156 6.884 7.072 471,103 +0.24(+3.45%)
Feb 24, 2006 7.241 7.241 6.836 6.836 889,051 -0.65(-8.64%)
Feb 23, 2006 7.585 7.585 7.410 7.482 565,489 -0.04(-0.56%)
Feb 22, 2006 7.573 7.609 7.488 7.525 611,688 -0.02(-0.24%)
Feb 21, 2006 7.537 7.597 7.488 7.543 573,271 +0.08(+1.05%)
Feb 17, 2006 7.289 7.494 7.289 7.464 662,359 +0.20(+2.74%)
Feb 16, 2006 7.005 7.337 7.005 7.265 1,108,458 +0.31(+4.52%)
Feb 15, 2006 6.884 7.035 6.782 6.951 1,343,595 +0.19(+2.86%)
Feb 14, 2006 6.734 6.776 6.697 6.758 588,009 +0.00(+0.00%)
Feb 13, 2006 6.764 6.764 6.703 6.758 263,287 -0.01(-0.09%)
Feb 10, 2006 6.764 6.824 6.703 6.764 449,410 -0.06(-0.88%)
Feb 09, 2006 6.824 6.854 6.800 6.824 1,051,826 -0.02(-0.35%)
Feb 08, 2006 6.824 6.860 6.734 6.848 530,880 +0.05(+0.80%)
Feb 07, 2006 6.884 6.884 6.770 6.794 608,873 -0.09(-1.32%)
Feb 06, 2006 6.945 6.945 6.830 6.884 851,297 -0.06(-0.87%)
Feb 03, 2006 6.945 6.975 6.933 6.945 935,251 -0.03(-0.43%)
Feb 02, 2006 6.945 7.011 6.945 6.975 878,950 -0.01(-0.17%)
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.