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

Diana Shipping Inc (NY: DSX )

2.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2006 9.578 9.632 9.499 9.548 330,020 +0.01(+0.13%)
Dec 28, 2006 9.324 9.542 9.324 9.536 355,024 +0.21(+2.20%)
Dec 27, 2006 9.191 9.354 9.191 9.330 233,647 +0.13(+1.44%)
Dec 26, 2006 9.216 9.252 9.191 9.197 158,138 -0.01(-0.07%)
Dec 22, 2006 9.119 9.216 9.077 9.203 183,639 +0.15(+1.67%)
Dec 21, 2006 9.016 9.065 8.992 9.052 245,072 +0.02(+0.20%)
Dec 20, 2006 8.998 9.065 8.974 9.034 219,406 +0.07(+0.74%)
Dec 19, 2006 8.902 9.052 8.902 8.968 275,044 +0.06(+0.68%)
Dec 18, 2006 9.119 9.155 8.902 8.908 281,833 -0.15(-1.67%)
Dec 15, 2006 9.028 9.107 9.022 9.059 208,311 +0.07(+0.74%)
Dec 14, 2006 9.046 9.046 8.962 8.992 302,698 -0.07(-0.73%)
Dec 13, 2006 9.040 9.083 8.902 9.059 539,822 -0.03(-0.33%)
Dec 12, 2006 9.276 9.330 9.071 9.089 388,804 -0.16(-1.76%)
Dec 11, 2006 9.312 9.330 9.246 9.252 208,477 -0.10(-1.03%)
Dec 08, 2006 9.409 9.409 9.300 9.348 160,290 -0.05(-0.51%)
Dec 07, 2006 9.288 9.451 9.288 9.397 254,842 +0.06(+0.65%)
Dec 06, 2006 9.457 9.517 9.336 9.336 269,414 -0.09(-0.96%)
Dec 05, 2006 9.451 9.469 9.391 9.427 186,950 +0.02(+0.19%)
Dec 04, 2006 9.385 9.445 9.312 9.409 339,459 +0.07(+0.78%)
Dec 01, 2006 9.270 9.354 9.216 9.336 290,610 +0.06(+0.65%)
Nov 30, 2006 9.294 9.294 9.179 9.276 207,649 +0.05(+0.52%)
Nov 29, 2006 9.179 9.330 9.161 9.228 374,398 +0.12(+1.33%)
Nov 28, 2006 9.052 9.113 8.895 9.107 297,068 +0.09(+1.00%)
Nov 27, 2006 9.089 9.089 8.968 9.016 365,456 +0.05(+0.54%)
Nov 24, 2006 8.968 8.968 8.908 8.968 157,310 -0.01(-0.07%)
Nov 22, 2006 8.932 8.998 8.883 8.974 388,804 +0.04(+0.41%)
Nov 21, 2006 8.998 9.028 8.908 8.938 511,175 -0.10(-1.07%)
Nov 20, 2006 9.077 9.083 8.847 9.034 526,244 -0.28(-3.05%)
Nov 17, 2006 9.445 9.445 9.270 9.318 696,139 -0.10(-1.03%)
Nov 16, 2006 9.536 9.536 9.385 9.415 527,900 -0.10(-1.02%)
Nov 15, 2006 9.602 9.620 9.464 9.511 445,436 -0.05(-0.51%)
Nov 14, 2006 9.620 9.620 9.445 9.560 392,116 +0.00(+0.00%)
Nov 13, 2006 9.481 9.602 9.379 9.560 442,124 +0.14(+1.47%)
Nov 10, 2006 9.276 9.439 9.240 9.421 366,781 +0.13(+1.43%)
Nov 09, 2006 9.203 9.409 9.155 9.288 482,528 +0.11(+1.18%)
Nov 08, 2006 9.228 9.228 8.908 9.179 759,394 -0.08(-0.91%)
Nov 07, 2006 9.264 9.348 9.210 9.264 510,844 +0.20(+2.20%)
Nov 06, 2006 9.059 9.197 9.022 9.065 376,054 +0.07(+0.81%)
Nov 03, 2006 8.992 9.119 8.938 8.992 366,450 +0.02(+0.27%)
Nov 02, 2006 9.059 9.107 8.920 8.968 359,495 -0.08(-0.87%)
Nov 01, 2006 9.113 9.119 9.034 9.046 720,646 +0.02(+0.20%)
Oct 31, 2006 9.034 9.119 8.963 9.028 615,000 +0.00(+0.00%)
Oct 30, 2006 8.986 9.028 8.871 9.028 404,370 +0.14(+1.63%)
Oct 27, 2006 8.859 8.926 8.847 8.883 333,829 +0.08(+0.96%)
Oct 26, 2006 8.769 8.865 8.757 8.799 337,637 +0.04(+0.48%)
Oct 25, 2006 8.636 8.775 8.575 8.757 505,214 +0.11(+1.26%)
Oct 24, 2006 8.521 8.666 8.515 8.648 619,802 +0.16(+1.85%)
Oct 23, 2006 8.292 8.491 8.292 8.491 452,391 +0.16(+1.96%)
Oct 20, 2006 8.406 8.461 8.286 8.328 449,410 -0.07(-0.86%)
Oct 19, 2006 8.449 8.449 8.394 8.400 291,106 -0.05(-0.57%)
Oct 18, 2006 8.473 8.521 8.346 8.449 558,700 -0.02(-0.29%)
Oct 17, 2006 8.449 8.515 8.400 8.473 482,859 +0.04(+0.43%)
Oct 16, 2006 8.364 8.455 8.346 8.437 324,224 +0.07(+0.87%)
Oct 13, 2006 8.334 8.455 8.334 8.364 309,321 +0.09(+1.09%)
Oct 12, 2006 8.225 8.316 8.189 8.273 341,280 +0.05(+0.59%)
Oct 11, 2006 8.418 8.418 8.171 8.225 322,072 -0.19(-2.30%)
Oct 10, 2006 8.515 8.575 8.418 8.418 292,431 -0.08(-0.92%)
Oct 09, 2006 8.503 8.539 8.370 8.497 277,197 +0.04(+0.50%)
Oct 06, 2006 8.412 8.497 8.304 8.455 383,009 +0.06(+0.72%)
Oct 05, 2006 8.201 8.430 8.201 8.394 581,385 +0.28(+3.42%)
Oct 04, 2006 8.008 8.116 7.905 8.116 327,702 +0.12(+1.51%)
Oct 03, 2006 8.135 8.135 7.941 7.996 293,921 -0.03(-0.38%)
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.