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 22, 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, 2006 7.545 7.614 7.538 7.593 119,625 +0.05(+0.64%)
May 30, 2006 7.683 7.683 7.475 7.545 281,438 -0.21(-2.68%)
May 26, 2006 7.690 7.773 7.683 7.752 154,588 +0.06(+0.81%)
May 25, 2006 7.718 7.718 7.607 7.690 220,180 -0.02(-0.27%)
May 24, 2006 7.766 7.821 7.648 7.711 88,852 -0.11(-1.42%)
May 23, 2006 7.614 7.918 7.614 7.821 184,639 +0.20(+2.63%)
May 22, 2006 7.960 7.960 7.614 7.621 204,144 -0.06(-0.81%)
May 19, 2006 7.821 7.821 7.621 7.683 238,240 -0.11(-1.42%)
May 18, 2006 7.814 7.911 7.787 7.794 99,254 -0.02(-0.27%)
May 17, 2006 8.029 8.127 7.787 7.814 208,478 -0.19(-2.34%)
May 16, 2006 7.925 8.098 7.794 8.001 166,869 -0.10(-1.20%)
May 15, 2006 8.271 8.341 8.029 8.098 229,860 -0.17(-2.09%)
May 12, 2006 8.410 8.410 7.960 8.271 387,339 -0.30(-3.55%)
May 11, 2006 8.576 8.617 8.500 8.576 138,407 +0.07(+0.81%)
May 10, 2006 8.652 8.673 8.507 8.507 247,486 -0.17(-1.92%)
May 09, 2006 8.659 8.714 8.617 8.673 161,090 +0.02(+0.24%)
May 08, 2006 8.652 8.680 8.583 8.652 142,886 +0.07(+0.81%)
May 05, 2006 8.410 8.652 8.410 8.583 268,291 +0.12(+1.47%)
May 04, 2006 8.347 8.486 8.341 8.458 143,464 +0.10(+1.24%)
May 03, 2006 8.430 8.472 8.320 8.354 192,441 -0.08(-0.90%)
May 02, 2006 8.430 8.444 8.341 8.430 134,217 -0.01(-0.08%)
May 01, 2006 8.299 8.437 8.278 8.437 171,925 +0.17(+2.01%)
Apr 28, 2006 8.306 8.306 8.237 8.271 152,710 -0.03(-0.42%)
Apr 27, 2006 8.202 8.306 8.188 8.306 132,339 +0.11(+1.35%)
Apr 26, 2006 8.133 8.195 8.057 8.195 99,254 +0.13(+1.63%)
Apr 25, 2006 8.237 8.237 8.029 8.064 218,013 -0.08(-0.94%)
Apr 24, 2006 8.202 8.230 7.974 8.140 166,002 -0.08(-1.01%)
Apr 21, 2006 8.306 8.306 8.064 8.223 243,730 +0.00(+0.00%)
Apr 20, 2006 8.098 8.223 8.064 8.223 214,257 +0.19(+2.41%)
Apr 19, 2006 7.960 8.064 7.946 8.029 132,195 +0.09(+1.13%)
Apr 18, 2006 7.683 7.960 7.648 7.939 187,818 +0.30(+3.99%)
Apr 17, 2006 7.787 7.925 7.621 7.635 278,260 -0.10(-1.34%)
Apr 13, 2006 7.801 7.814 7.690 7.738 225,815 -0.06(-0.80%)
Apr 12, 2006 7.953 7.967 7.794 7.801 285,917 -0.20(-2.51%)
Apr 11, 2006 8.140 8.174 7.960 8.001 110,234 -0.15(-1.78%)
Apr 10, 2006 8.057 8.209 7.960 8.147 134,940 +0.08(+0.94%)
Apr 07, 2006 8.341 8.341 7.918 8.071 266,124 -0.27(-3.24%)
Apr 06, 2006 8.271 8.341 8.167 8.341 119,625 +0.07(+0.84%)
Apr 05, 2006 8.244 8.327 8.133 8.271 167,591 +0.00(+0.00%)
Apr 04, 2006 8.299 8.334 8.237 8.271 114,135 +0.01(+0.08%)
Apr 03, 2006 8.389 8.389 8.140 8.264 336,917 -0.12(-1.40%)
Mar 31, 2006 8.410 8.500 8.382 8.382 78,883 +0.04(+0.50%)
Mar 30, 2006 8.555 8.590 8.306 8.341 141,730 -0.25(-2.90%)
Mar 29, 2006 8.548 8.617 8.500 8.590 160,945 +0.11(+1.31%)
Mar 28, 2006 8.444 8.548 8.341 8.479 212,234 +0.08(+0.91%)
Mar 27, 2006 8.361 8.410 8.313 8.403 172,214 +0.08(+0.91%)
Mar 24, 2006 8.306 8.451 8.306 8.327 208,478 +0.02(+0.25%)
Mar 23, 2006 8.271 8.368 8.244 8.306 308,455 +0.17(+2.13%)
Mar 22, 2006 8.084 8.147 7.967 8.133 103,733 +0.03(+0.43%)
Mar 21, 2006 8.119 8.140 8.043 8.098 82,206 -0.01(-0.16%)
Mar 20, 2006 8.112 8.126 7.960 8.111 327,237 -0.02(-0.26%)
Mar 17, 2006 8.306 8.334 8.106 8.133 287,217 -0.15(-1.84%)
Mar 16, 2006 8.341 8.389 8.257 8.285 232,027 +0.01(+0.17%)
Mar 15, 2006 8.209 8.278 8.167 8.271 296,030 +0.13(+1.62%)
Mar 14, 2006 7.856 8.140 7.856 8.140 359,455 +0.34(+4.35%)
Mar 13, 2006 7.738 7.821 7.731 7.801 441,373 +0.02(+0.27%)
Mar 10, 2006 7.821 7.877 7.745 7.780 179,438 -0.03(-0.43%)
Mar 09, 2006 7.856 7.891 7.718 7.813 257,455 +0.03(+0.34%)
Mar 08, 2006 7.960 8.098 7.738 7.787 287,073 -0.10(-1.32%)
Mar 07, 2006 7.849 7.925 7.821 7.891 170,336 +0.02(+0.26%)
Mar 06, 2006 7.904 7.967 7.863 7.870 122,081 +0.01(+0.09%)
Mar 03, 2006 7.842 7.946 7.820 7.863 248,209 +0.01(+0.09%)
Mar 02, 2006 8.098 8.133 7.794 7.856 354,687 -0.25(-3.07%)
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.