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 (%)
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.