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 (%)
Oct 31, 2005 9.582 9.660 9.491 9.491 398,724 -0.03(-0.32%)
Oct 28, 2005 9.400 9.855 9.388 9.521 456,933 +0.12(+1.29%)
Oct 27, 2005 9.430 9.551 9.291 9.400 222,777 +0.01(+0.06%)
Oct 26, 2005 9.430 9.479 9.309 9.394 155,499 -0.01(-0.06%)
Oct 25, 2005 9.400 9.430 9.369 9.400 211,069 -0.06(-0.64%)
Oct 24, 2005 9.309 9.576 9.284 9.460 237,453 +0.28(+3.04%)
Oct 21, 2005 9.339 9.357 9.133 9.181 283,130 -0.21(-2.26%)
Oct 20, 2005 9.521 9.612 9.265 9.394 244,049 -0.10(-1.02%)
Oct 19, 2005 9.473 9.642 9.400 9.491 143,791 +0.00(+0.00%)
Oct 18, 2005 9.909 9.909 9.491 9.491 207,607 -0.33(-3.40%)
Oct 17, 2005 9.824 9.855 9.709 9.824 161,435 +0.06(+0.62%)
Oct 14, 2005 9.612 9.764 9.491 9.764 100,423 +0.24(+2.55%)
Oct 13, 2005 9.582 9.582 9.218 9.521 296,157 -0.12(-1.26%)
Oct 12, 2005 10.25 10.28 9.218 9.642 463,034 -0.55(-5.36%)
Oct 11, 2005 10.01 10.22 10.01 10.19 224,426 +0.18(+1.82%)
Oct 10, 2005 10.04 10.04 9.824 10.01 149,562 +0.31(+3.19%)
Oct 07, 2005 9.642 9.885 9.642 9.697 265,816 +0.10(+1.07%)
Oct 06, 2005 9.988 9.988 9.570 9.594 341,174 -0.32(-3.24%)
Oct 05, 2005 10.28 10.28 9.915 9.915 271,093 -0.04(-0.43%)
Oct 04, 2005 10.24 10.30 9.958 9.958 278,843 -0.26(-2.55%)
Oct 03, 2005 10.29 10.30 10.09 10.22 448,193 +0.21(+2.12%)
Sep 30, 2005 9.976 10.07 9.897 10.01 290,056 +0.07(+0.67%)
Sep 29, 2005 9.824 10.15 9.824 9.939 329,796 +0.19(+1.99%)
Sep 28, 2005 9.848 9.873 9.739 9.745 233,661 -0.10(-1.05%)
Sep 27, 2005 10.05 10.06 9.739 9.848 480,184 -0.22(-2.17%)
Sep 26, 2005 10.13 10.16 9.946 10.07 389,654 -0.03(-0.30%)
Sep 23, 2005 10.10 10.25 10.02 10.10 329,467 -0.08(-0.78%)
Sep 22, 2005 10.07 10.25 9.964 10.18 482,163 +0.17(+1.70%)
Sep 21, 2005 10.01 10.03 9.885 10.01 572,857 +0.03(+0.30%)
Sep 20, 2005 10.01 10.01 9.667 9.976 946,022 +0.33(+3.46%)
Sep 19, 2005 10.01 10.01 9.557 9.642 1,463,968 +0.59(+6.50%)
Sep 16, 2005 9.097 9.151 9.006 9.054 328,807 -0.02(-0.20%)
Sep 15, 2005 9.127 9.127 9.036 9.072 52,767 -0.02(-0.27%)
Sep 14, 2005 9.157 9.187 9.097 9.097 110,646 -0.10(-1.06%)
Sep 13, 2005 9.278 9.394 9.157 9.194 139,009 -0.04(-0.39%)
Sep 12, 2005 9.278 9.388 9.218 9.230 154,180 +0.01(+0.07%)
Sep 09, 2005 9.187 9.248 9.139 9.224 103,886 +0.08(+0.86%)
Sep 08, 2005 9.127 9.212 9.109 9.145 169,020 +0.05(+0.53%)
Sep 07, 2005 8.987 9.157 8.963 9.097 145,440 +0.08(+0.87%)
Sep 06, 2005 9.006 9.218 8.987 9.018 402,022 +0.13(+1.50%)
Sep 02, 2005 8.933 8.945 8.854 8.884 100,258 +0.09(+1.03%)
Sep 01, 2005 8.557 8.793 8.557 8.793 148,573 +0.30(+3.50%)
Aug 31, 2005 8.490 8.539 8.429 8.496 132,248 +0.02(+0.29%)
Aug 30, 2005 8.551 8.587 8.382 8.472 67,938 -0.02(-0.21%)
Aug 29, 2005 8.423 8.539 8.187 8.490 203,814 +0.08(+1.01%)
Aug 26, 2005 8.539 8.539 8.381 8.405 108,997 -0.10(-1.14%)
Aug 25, 2005 8.551 8.581 8.381 8.502 75,193 -0.09(-1.06%)
Aug 24, 2005 8.654 8.739 8.551 8.593 134,062 -0.06(-0.70%)
Aug 23, 2005 8.769 8.769 8.611 8.654 109,987 -0.08(-0.97%)
Aug 22, 2005 8.775 8.775 8.672 8.739 53,262 +0.01(+0.07%)
Aug 19, 2005 8.702 8.775 8.672 8.733 144,780 +0.09(+1.05%)
Aug 18, 2005 8.757 8.763 8.520 8.642 274,720 -0.09(-1.04%)
Aug 17, 2005 8.648 8.763 8.611 8.733 223,767 +0.15(+1.69%)
Aug 16, 2005 8.557 8.611 8.545 8.587 55,735 +0.03(+0.35%)
Aug 15, 2005 8.672 8.690 8.502 8.557 111,141 -0.12(-1.33%)
Aug 12, 2005 8.733 8.733 8.496 8.672 153,520 -0.21(-2.32%)
Aug 11, 2005 8.909 8.993 8.824 8.878 330,126 +0.05(+0.62%)
Aug 10, 2005 8.696 8.884 8.690 8.824 298,631 +0.16(+1.89%)
Aug 09, 2005 8.721 8.799 8.660 8.660 184,191 -0.05(-0.63%)
Aug 08, 2005 8.611 8.824 8.593 8.714 371,021 +0.22(+2.57%)
Aug 05, 2005 8.490 8.551 8.399 8.496 359,478 +0.13(+1.52%)
Aug 04, 2005 8.357 8.460 8.066 8.369 555,872 +0.24(+2.99%)
Aug 03, 2005 7.647 8.150 7.641 8.126 984,773 +0.49(+6.35%)
Aug 02, 2005 7.902 8.005 7.641 7.641 1,475,016 +0.08(+1.12%)
Aug 01, 2005 7.823 7.829 7.471 7.556 748,473 -0.32(-4.08%)
Jul 29, 2005 7.799 8.005 7.762 7.878 403,176 +0.07(+0.85%)
Jul 28, 2005 7.902 7.902 7.732 7.811 469,630 -0.18(-2.28%)
Jul 27, 2005 8.248 8.248 7.884 7.993 577,144 -0.25(-3.09%)
Jul 26, 2005 8.035 8.248 8.035 8.248 903,148 +0.22(+2.72%)
Jul 25, 2005 8.357 8.363 7.999 8.029 525,366 -0.32(-3.85%)
Jul 22, 2005 8.630 8.672 8.351 8.351 471,774 -0.29(-3.37%)
Jul 21, 2005 8.575 8.763 8.575 8.642 132,743 +0.05(+0.64%)
Jul 20, 2005 8.648 8.648 8.539 8.587 310,503 +0.03(+0.35%)
Jul 19, 2005 8.611 8.636 8.490 8.557 593,964 +0.07(+0.79%)
Jul 18, 2005 8.369 8.520 8.369 8.490 305,062 +0.03(+0.36%)
Jul 15, 2005 8.520 8.526 8.405 8.460 200,846 -0.06(-0.71%)
Jul 14, 2005 8.460 8.520 8.429 8.520 527,015 +0.08(+0.93%)
Jul 13, 2005 8.472 8.539 8.429 8.442 254,768 +0.01(+0.14%)
Jul 12, 2005 8.460 8.520 8.357 8.429 385,202 -0.06(-0.71%)
Jul 11, 2005 8.763 8.763 8.467 8.490 366,239 -0.30(-3.45%)
Jul 08, 2005 8.793 8.884 8.793 8.793 227,724 -0.01(-0.14%)
Jul 07, 2005 8.854 8.872 8.793 8.805 220,139 -0.05(-0.55%)
Jul 06, 2005 8.848 8.915 8.811 8.854 292,859 +0.01(+0.07%)
Jul 05, 2005 8.793 8.945 8.733 8.848 400,868 +0.15(+1.67%)
Jul 01, 2005 8.818 8.902 8.666 8.702 478,700 -0.18(-1.98%)
Jun 30, 2005 8.854 8.884 8.824 8.878 170,669 +0.02(+0.27%)
Jun 29, 2005 8.872 8.963 8.848 8.854 207,442 -0.01(-0.07%)
Jun 28, 2005 8.915 8.963 8.854 8.860 198,537 -0.10(-1.15%)
Jun 27, 2005 8.793 8.993 8.793 8.963 309,019 +0.14(+1.58%)
Jun 24, 2005 9.127 9.157 8.648 8.824 240,092 -0.27(-3.00%)
Jun 23, 2005 9.473 9.473 9.064 9.097 530,478 -0.30(-3.23%)
Jun 22, 2005 9.078 9.400 8.963 9.400 290,221 +0.45(+5.08%)
Jun 21, 2005 8.854 9.048 8.854 8.945 137,360 +0.05(+0.61%)
Jun 20, 2005 9.066 9.066 8.842 8.890 109,822 -0.22(-2.40%)
Jun 17, 2005 9.181 9.218 8.981 9.109 124,663 -0.02(-0.20%)
Jun 16, 2005 8.902 9.145 8.818 9.127 348,595 +0.29(+3.22%)
Jun 15, 2005 8.824 8.915 8.733 8.842 279,008 +0.02(+0.21%)
Jun 14, 2005 8.793 8.915 8.733 8.824 420,161 +0.02(+0.28%)
Jun 13, 2005 9.036 9.036 8.660 8.799 250,810 -0.24(-2.62%)
Jun 10, 2005 8.993 9.097 8.993 9.036 58,209 +0.01(+0.07%)
Jun 09, 2005 9.012 9.090 8.984 9.030 47,820 +0.05(+0.54%)
Jun 08, 2005 9.351 9.351 8.975 8.981 192,436 -0.45(-4.76%)
Jun 07, 2005 9.527 9.612 9.400 9.430 54,581 -0.03(-0.32%)
Jun 06, 2005 9.460 9.491 9.406 9.460 83,933 +0.09(+0.97%)
Jun 03, 2005 9.521 9.521 9.218 9.369 165,228 -0.08(-0.83%)
Jun 02, 2005 9.466 9.491 9.340 9.448 96,300 -0.02(-0.19%)
Jun 01, 2005 9.460 9.551 9.400 9.466 169,845 +0.07(+0.71%)
May 31, 2005 9.272 9.509 9.248 9.400 58,868 +0.18(+1.97%)
May 27, 2005 9.218 9.278 9.157 9.218 265,321 +0.00(+0.00%)
May 26, 2005 9.278 9.369 9.206 9.218 69,752 +0.00(+0.00%)
May 25, 2005 9.473 9.473 9.167 9.218 136,700 -0.16(-1.75%)
May 24, 2005 9.557 9.557 9.135 9.382 271,093 -0.17(-1.78%)
May 23, 2005 9.503 9.764 9.503 9.551 628,263 +0.12(+1.29%)
May 20, 2005 9.309 9.430 9.309 9.430 215,357 +0.21(+2.24%)
May 19, 2005 9.127 9.278 9.097 9.224 409,937 +0.15(+1.60%)
May 18, 2005 8.999 9.206 8.793 9.078 490,572 +0.14(+1.56%)
May 17, 2005 8.745 8.975 8.611 8.939 209,421 +0.25(+2.93%)
May 16, 2005 8.484 8.733 8.290 8.684 411,091 +0.22(+2.58%)
May 13, 2005 8.733 8.824 8.423 8.466 296,817 -0.27(-3.06%)
May 12, 2005 9.187 9.242 8.721 8.733 427,746 -0.34(-3.74%)
May 11, 2005 9.430 9.430 8.945 9.072 296,982 -0.39(-4.10%)
May 10, 2005 9.691 9.691 9.388 9.460 222,942 -0.18(-1.89%)
May 09, 2005 9.460 9.703 9.315 9.642 617,544 +0.25(+2.65%)
May 06, 2005 9.400 9.527 9.278 9.394 487,439 +0.21(+2.24%)
May 05, 2005 8.672 9.400 8.672 9.187 341,009 +0.56(+6.54%)
May 04, 2005 8.490 8.666 8.363 8.623 381,904 +0.10(+1.21%)
May 03, 2005 8.041 8.520 8.041 8.520 829,274 +0.54(+6.76%)
May 02, 2005 8.763 8.878 7.884 7.981 1,205,242 -0.66(-7.65%)
Apr 29, 2005 8.678 8.854 8.617 8.642 376,133 +0.02(+0.28%)
Apr 28, 2005 9.278 9.278 8.605 8.617 703,951 -0.78(-8.26%)
Apr 27, 2005 9.442 9.563 9.127 9.394 172,483 -0.17(-1.78%)
Apr 26, 2005 9.855 9.939 9.551 9.563 302,093 -0.12(-1.19%)
Apr 25, 2005 9.418 9.697 9.400 9.679 1,204,912 +0.30(+3.23%)
Apr 22, 2005 9.521 9.551 9.339 9.375 72,390 -0.08(-0.90%)
Apr 21, 2005 9.509 9.703 9.454 9.460 403,176 +0.06(+0.65%)
Apr 20, 2005 9.278 9.551 9.169 9.400 278,348 +0.00(+0.00%)
Apr 19, 2005 9.218 9.460 9.212 9.400 740,064 +0.21(+2.31%)
Apr 18, 2005 9.109 9.200 8.951 9.187 238,608 -0.03(-0.33%)
Apr 15, 2005 9.388 9.388 9.097 9.218 252,624 -0.22(-2.31%)
Apr 14, 2005 9.521 9.521 9.354 9.436 172,813 -0.11(-1.14%)
Apr 13, 2005 9.491 9.582 9.406 9.545 351,563 -0.04(-0.38%)
Apr 12, 2005 9.703 9.794 9.503 9.582 159,291 -0.06(-0.63%)
Apr 11, 2005 9.976 10.01 9.588 9.642 473,258 -0.30(-3.05%)
Apr 08, 2005 10.07 10.16 9.915 9.946 153,850 -0.12(-1.20%)
Apr 07, 2005 10.21 10.21 10.04 10.07 218,985 -0.10(-0.95%)
Apr 06, 2005 10.04 10.24 10.03 10.16 66,618 +0.05(+0.54%)
Apr 05, 2005 10.37 10.37 10.07 10.11 235,804 -0.20(-1.94%)
Apr 04, 2005 10.43 10.43 10.25 10.31 277,029 -0.04(-0.35%)
Apr 01, 2005 10.25 10.35 10.09 10.35 433,847 +0.32(+3.14%)
Mar 31, 2005 10.13 10.28 10.03 10.03 517,121 +0.02(+0.24%)
Mar 30, 2005 9.618 10.01 9.400 10.01 660,583 +0.53(+5.57%)
Mar 29, 2005 10.37 10.37 9.400 9.479 1,746,439 -0.90(-8.70%)
Mar 28, 2005 10.56 10.58 10.38 10.38 454,460 -0.15(-1.38%)
Mar 24, 2005 10.61 10.64 10.53 10.53 670,641 -0.04(-0.34%)
Mar 23, 2005 10.61 10.64 10.55 10.56 831,582 -0.05(-0.46%)
Mar 22, 2005 10.43 10.76 10.40 10.61 716,648 +0.15(+1.39%)
Mar 21, 2005 10.52 10.67 10.45 10.47 1,039,684 -0.02(-0.23%)
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.