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

Diana Shipping Inc (NY: DSX )

2.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2006 10.35 10.45 10.27 10.35 536,582 +0.00(+0.00%)
Oct 30, 2006 10.30 10.35 10.17 10.35 352,809 +0.17(+1.63%)
Oct 27, 2006 10.15 10.23 10.14 10.18 291,262 +0.10(+0.96%)
Oct 26, 2006 10.05 10.16 10.04 10.08 294,585 +0.05(+0.48%)
Oct 25, 2006 9.898 10.06 9.829 10.04 440,795 +0.12(+1.26%)
Oct 24, 2006 9.766 9.932 9.759 9.912 540,772 +0.18(+1.85%)
Oct 23, 2006 9.503 9.732 9.503 9.732 394,707 +0.19(+1.96%)
Oct 20, 2006 9.635 9.697 9.496 9.545 392,106 -0.08(-0.86%)
Oct 19, 2006 9.683 9.683 9.621 9.628 253,988 -0.06(-0.57%)
Oct 18, 2006 9.711 9.766 9.566 9.683 487,460 -0.03(-0.29%)
Oct 17, 2006 9.683 9.759 9.628 9.711 421,290 +0.04(+0.43%)
Oct 16, 2006 9.586 9.690 9.566 9.669 282,883 +0.08(+0.87%)
Oct 13, 2006 9.552 9.690 9.552 9.586 269,880 +0.10(+1.09%)
Oct 12, 2006 9.427 9.531 9.386 9.483 297,764 +0.06(+0.59%)
Oct 11, 2006 9.649 9.649 9.365 9.427 281,005 -0.22(-2.30%)
Oct 10, 2006 9.759 9.829 9.649 9.649 255,143 -0.09(-0.92%)
Oct 09, 2006 9.746 9.787 9.593 9.739 241,852 +0.05(+0.50%)
Oct 06, 2006 9.642 9.739 9.517 9.690 334,172 +0.07(+0.72%)
Oct 05, 2006 9.400 9.663 9.400 9.621 507,253 +0.32(+3.42%)
Oct 04, 2006 9.178 9.303 9.060 9.303 285,917 +0.14(+1.51%)
Oct 03, 2006 9.323 9.323 9.102 9.164 256,444 -0.03(-0.38%)
Oct 02, 2006 9.296 9.337 9.178 9.199 448,596 -0.03(-0.30%)
Sep 29, 2006 9.088 9.303 9.079 9.226 354,398 +0.11(+1.21%)
Sep 28, 2006 9.344 9.344 9.005 9.116 735,814 -0.23(-2.44%)
Sep 27, 2006 9.413 9.476 9.337 9.344 554,352 -0.07(-0.74%)
Sep 26, 2006 9.615 9.615 9.386 9.413 583,392 -0.20(-2.09%)
Sep 25, 2006 9.593 9.690 9.517 9.614 495,551 +0.03(+0.36%)
Sep 22, 2006 9.628 9.669 9.386 9.579 671,811 -0.08(-0.79%)
Sep 21, 2006 9.552 9.732 9.552 9.656 471,857 +0.12(+1.31%)
Sep 20, 2006 9.579 9.690 9.420 9.531 545,973 +0.01(+0.15%)
Sep 19, 2006 9.552 9.794 9.517 9.517 1,278,320 +0.00(+0.00%)
Sep 18, 2006 9.330 9.586 9.033 9.517 1,282,943 +0.64(+7.17%)
Sep 15, 2006 9.102 9.116 8.832 8.880 344,574 -0.20(-2.21%)
Sep 14, 2006 9.344 9.379 9.012 9.081 603,185 -0.24(-2.53%)
Sep 13, 2006 8.998 9.323 8.963 9.316 695,505 +0.33(+3.62%)
Sep 12, 2006 8.763 8.998 8.721 8.991 414,067 +0.28(+3.26%)
Sep 11, 2006 8.652 8.721 8.583 8.707 265,690 +0.10(+1.21%)
Sep 08, 2006 8.700 8.707 8.583 8.604 162,535 -0.06(-0.64%)
Sep 07, 2006 8.645 8.728 8.583 8.659 181,461 -0.01(-0.08%)
Sep 06, 2006 8.846 8.853 8.652 8.666 221,770 -0.12(-1.42%)
Sep 05, 2006 8.804 8.825 8.749 8.790 163,401 +0.01(+0.08%)
Sep 01, 2006 8.880 8.915 8.756 8.783 173,081 -0.10(-1.09%)
Aug 31, 2006 8.860 8.894 8.728 8.880 273,492 +0.15(+1.66%)
Aug 30, 2006 8.652 8.777 8.645 8.735 157,478 +0.08(+0.88%)
Aug 29, 2006 8.832 8.839 8.583 8.659 193,886 -0.11(-1.26%)
Aug 28, 2006 8.694 8.894 8.653 8.770 323,769 +0.12(+1.36%)
Aug 25, 2006 8.437 8.687 8.410 8.652 315,823 +0.21(+2.46%)
Aug 24, 2006 8.479 8.617 8.437 8.444 210,789 -0.04(-0.49%)
Aug 23, 2006 8.652 8.687 8.479 8.486 216,568 -0.17(-1.92%)
Aug 22, 2006 8.569 8.714 8.507 8.652 260,345 +0.12(+1.46%)
Aug 21, 2006 8.451 8.541 8.410 8.527 298,053 +0.04(+0.49%)
Aug 18, 2006 8.714 8.714 8.375 8.486 590,327 -0.25(-2.85%)
Aug 17, 2006 8.922 8.922 8.652 8.735 544,239 -0.18(-2.02%)
Aug 16, 2006 9.026 9.040 8.825 8.915 501,041 -0.29(-3.16%)
Aug 15, 2006 9.150 9.268 8.963 9.206 767,021 +0.01(+0.15%)
Aug 14, 2006 9.102 9.275 9.102 9.192 751,562 +0.16(+1.76%)
Aug 11, 2006 8.846 9.060 8.790 9.033 570,823 +0.19(+2.11%)
Aug 10, 2006 8.617 8.846 8.237 8.846 1,146,847 +0.13(+1.51%)
Aug 09, 2006 8.527 8.853 8.514 8.714 967,697 +0.20(+2.36%)
Aug 08, 2006 8.534 8.645 8.437 8.514 356,132 +0.09(+1.07%)
Aug 07, 2006 8.396 8.514 8.251 8.424 339,806 +0.08(+1.00%)
Aug 04, 2006 8.597 8.680 8.313 8.341 374,336 -0.25(-2.90%)
Aug 03, 2006 8.617 8.666 8.437 8.590 556,520 -0.03(-0.40%)
Aug 02, 2006 8.064 8.645 8.064 8.624 1,154,793 +0.58(+7.23%)
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.