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: 4:10 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 (%)
Aug 31, 2006 7.762 7.793 7.647 7.781 312,152 +0.13(+1.66%)
Aug 30, 2006 7.580 7.690 7.574 7.653 179,739 +0.07(+0.88%)
Aug 29, 2006 7.738 7.744 7.520 7.586 221,293 -0.10(-1.26%)
Aug 28, 2006 7.617 7.793 7.581 7.684 369,537 +0.10(+1.36%)
Aug 25, 2006 7.392 7.611 7.368 7.580 360,467 +0.18(+2.46%)
Aug 24, 2006 7.429 7.550 7.392 7.398 240,586 -0.04(-0.49%)
Aug 23, 2006 7.580 7.611 7.429 7.435 247,182 -0.15(-1.92%)
Aug 22, 2006 7.508 7.635 7.453 7.580 297,146 +0.11(+1.46%)
Aug 21, 2006 7.405 7.483 7.368 7.471 340,185 +0.04(+0.49%)
Aug 18, 2006 7.635 7.635 7.338 7.435 673,774 -0.22(-2.85%)
Aug 17, 2006 7.817 7.817 7.580 7.653 621,172 -0.16(-2.02%)
Aug 16, 2006 7.908 7.920 7.732 7.811 571,867 -0.25(-3.16%)
Aug 15, 2006 8.017 8.120 7.853 8.066 875,445 +0.01(+0.15%)
Aug 14, 2006 7.975 8.126 7.975 8.053 857,801 +0.14(+1.76%)
Aug 11, 2006 7.750 7.938 7.702 7.914 651,513 +0.16(+2.11%)
Aug 10, 2006 7.550 7.750 7.217 7.750 1,308,963 +0.12(+1.51%)
Aug 09, 2006 7.471 7.756 7.459 7.635 1,104,489 +0.18(+2.36%)
Aug 08, 2006 7.477 7.574 7.392 7.459 406,474 +0.08(+1.07%)
Aug 07, 2006 7.356 7.459 7.229 7.380 387,841 +0.07(+1.00%)
Aug 04, 2006 7.532 7.605 7.283 7.308 427,251 -0.22(-2.90%)
Aug 03, 2006 7.550 7.593 7.392 7.526 635,188 -0.03(-0.40%)
Aug 02, 2006 7.065 7.574 7.065 7.556 1,318,033 +0.51(+7.23%)
Aug 01, 2006 6.853 7.083 6.810 7.047 534,765 +0.25(+3.66%)
Jul 31, 2006 6.822 6.883 6.768 6.798 280,492 +0.01(+0.09%)
Jul 28, 2006 6.792 6.822 6.744 6.792 293,849 +0.00(+0.00%)
Jul 27, 2006 6.774 6.822 6.752 6.792 209,256 +0.00(+0.00%)
Jul 26, 2006 6.792 6.822 6.750 6.792 267,630 +0.00(+0.00%)
Jul 25, 2006 6.853 6.877 6.750 6.792 351,398 -0.07(-1.06%)
Jul 24, 2006 6.640 6.883 6.568 6.865 661,902 +0.35(+5.40%)
Jul 21, 2006 6.489 6.537 6.428 6.513 440,938 +0.02(+0.37%)
Jul 20, 2006 6.404 6.580 6.404 6.489 507,722 +0.11(+1.71%)
Jul 19, 2006 6.192 6.519 6.192 6.380 327,653 +0.14(+2.24%)
Jul 18, 2006 6.277 6.307 6.216 6.240 132,743 +0.02(+0.39%)
Jul 17, 2006 6.228 6.349 6.186 6.216 260,374 +0.01(+0.20%)
Jul 14, 2006 6.295 6.325 6.064 6.204 312,977 -0.10(-1.54%)
Jul 13, 2006 6.640 6.640 6.246 6.301 366,404 -0.31(-4.68%)
Jul 12, 2006 6.610 6.665 6.525 6.610 304,402 +0.01(+0.09%)
Jul 11, 2006 6.610 6.628 6.489 6.604 280,822 +0.02(+0.37%)
Jul 10, 2006 6.580 6.628 6.495 6.580 278,843 +0.01(+0.09%)
Jul 07, 2006 6.501 6.622 6.459 6.574 259,879 +0.07(+1.12%)
Jul 06, 2006 6.610 6.640 6.477 6.501 285,604 -0.10(-1.56%)
Jul 05, 2006 6.598 6.659 6.513 6.604 273,731 -0.02(-0.27%)
Jul 03, 2006 6.501 6.689 6.428 6.622 230,857 +0.10(+1.58%)
Jun 30, 2006 6.568 6.568 6.428 6.519 196,723 +0.01(+0.09%)
Jun 29, 2006 6.549 6.586 6.428 6.513 372,010 -0.04(-0.56%)
Jun 28, 2006 6.410 6.598 6.410 6.549 496,014 +0.13(+2.08%)
Jun 27, 2006 6.368 6.549 6.295 6.416 401,857 +0.11(+1.73%)
Jun 26, 2006 6.246 6.374 6.155 6.307 374,484 +0.05(+0.87%)
Jun 23, 2006 6.180 6.277 6.119 6.252 355,685 +0.10(+1.68%)
Jun 22, 2006 6.180 6.180 6.064 6.149 380,750 -0.01(-0.10%)
Jun 21, 2006 6.064 6.186 6.004 6.155 321,222 +0.12(+1.91%)
Jun 20, 2006 6.034 6.149 5.973 6.040 268,619 +0.07(+1.12%)
Jun 19, 2006 6.155 6.186 5.973 5.973 218,985 -0.21(-3.34%)
Jun 16, 2006 6.155 6.307 6.125 6.180 445,225 +0.01(+0.20%)
Jun 15, 2006 6.004 6.167 6.004 6.167 533,116 +0.18(+2.94%)
Jun 14, 2006 6.004 6.016 5.870 5.992 407,958 -0.03(-0.50%)
Jun 13, 2006 6.064 6.064 5.913 6.022 527,015 +0.01(+0.20%)
Jun 12, 2006 6.143 6.167 5.955 6.010 802,890 -0.15(-2.46%)
Jun 09, 2006 5.840 6.186 5.761 6.161 5,223,817 +0.08(+1.40%)
Jun 08, 2006 6.331 6.337 6.076 6.076 701,477 -0.26(-4.11%)
Jun 07, 2006 6.440 6.446 6.337 6.337 271,093 -0.04(-0.67%)
Jun 06, 2006 6.416 6.471 6.374 6.380 192,271 -0.02(-0.38%)
Jun 05, 2006 6.549 6.549 6.404 6.404 291,705 -0.16(-2.40%)
Jun 02, 2006 6.452 6.616 6.380 6.562 268,784 +0.17(+2.66%)
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.