Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.940 +0.070 (+2.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2006 8.128 8.128 8.060 8.094 156,054 -0.03(-0.42%)
Apr 27, 2006 8.026 8.128 8.013 8.128 135,237 +0.11(+1.35%)
Apr 26, 2006 7.959 8.020 7.884 8.020 101,427 +0.13(+1.63%)
Apr 25, 2006 8.060 8.060 7.857 7.891 222,786 -0.07(-0.94%)
Apr 24, 2006 8.026 8.053 7.803 7.965 169,636 -0.08(-1.01%)
Apr 21, 2006 8.128 8.128 7.891 8.047 249,066 +0.00(+0.00%)
Apr 20, 2006 7.925 8.047 7.891 8.047 218,948 +0.19(+2.41%)
Apr 19, 2006 7.789 7.891 7.776 7.857 135,089 +0.09(+1.13%)
Apr 18, 2006 7.518 7.789 7.485 7.769 191,930 +0.30(+3.99%)
Apr 17, 2006 7.620 7.755 7.457 7.471 284,352 -0.10(-1.34%)
Apr 13, 2006 7.633 7.647 7.525 7.573 230,759 -0.06(-0.80%)
Apr 12, 2006 7.783 7.796 7.627 7.633 292,176 -0.20(-2.51%)
Apr 11, 2006 7.965 7.999 7.789 7.830 112,648 -0.14(-1.78%)
Apr 10, 2006 7.884 8.033 7.789 7.972 137,894 +0.07(+0.94%)
Apr 07, 2006 8.162 8.162 7.749 7.898 271,950 -0.26(-3.24%)
Apr 06, 2006 8.094 8.162 7.992 8.162 122,244 +0.07(+0.84%)
Apr 05, 2006 8.067 8.148 7.959 8.094 171,260 +0.00(+0.00%)
Apr 04, 2006 8.121 8.155 8.060 8.094 116,634 +0.01(+0.08%)
Apr 03, 2006 8.209 8.209 7.965 8.087 344,293 -0.12(-1.40%)
Mar 31, 2006 8.230 8.318 8.202 8.202 80,610 +0.04(+0.50%)
Mar 30, 2006 8.372 8.406 8.128 8.162 144,833 -0.24(-2.90%)
Mar 29, 2006 8.365 8.433 8.318 8.406 164,469 +0.11(+1.31%)
Mar 28, 2006 8.263 8.365 8.162 8.297 216,881 +0.07(+0.91%)
Mar 27, 2006 8.182 8.230 8.135 8.223 175,985 +0.07(+0.91%)
Mar 24, 2006 8.128 8.270 8.128 8.148 213,042 +0.02(+0.25%)
Mar 23, 2006 8.094 8.189 8.067 8.128 315,208 +0.17(+2.13%)
Mar 22, 2006 7.911 7.972 7.796 7.959 106,004 +0.03(+0.43%)
Mar 21, 2006 7.945 7.965 7.871 7.925 84,006 -0.01(-0.16%)
Mar 20, 2006 7.938 7.952 7.789 7.938 334,401 -0.02(-0.26%)
Mar 17, 2006 8.128 8.155 7.932 7.959 293,505 -0.15(-1.84%)
Mar 16, 2006 8.162 8.209 8.081 8.108 237,107 +0.01(+0.17%)
Mar 15, 2006 8.033 8.101 7.992 8.094 302,511 +0.13(+1.62%)
Mar 14, 2006 7.688 7.965 7.688 7.965 367,324 +0.33(+4.35%)
Mar 13, 2006 7.573 7.654 7.566 7.633 451,036 +0.02(+0.27%)
Mar 10, 2006 7.654 7.708 7.579 7.613 183,367 -0.03(-0.43%)
Mar 09, 2006 7.688 7.722 7.552 7.646 263,092 +0.03(+0.34%)
Mar 08, 2006 7.789 7.925 7.573 7.620 293,358 -0.10(-1.32%)
Mar 07, 2006 7.681 7.755 7.654 7.722 174,065 +0.02(+0.26%)
Mar 06, 2006 7.735 7.796 7.694 7.701 124,754 +0.01(+0.09%)
Mar 03, 2006 7.674 7.776 7.652 7.694 253,643 +0.01(+0.09%)
Mar 02, 2006 7.925 7.959 7.627 7.688 362,452 -0.24(-3.07%)
Mar 01, 2006 7.925 7.986 7.864 7.932 229,725 +0.01(+0.09%)
Feb 28, 2006 7.932 7.938 7.789 7.925 245,818 -0.01(-0.09%)
Feb 27, 2006 7.810 8.026 7.722 7.932 420,031 +0.26(+3.45%)
Feb 24, 2006 8.121 8.121 7.667 7.667 792,671 -0.72(-8.64%)
Feb 23, 2006 8.507 8.507 8.311 8.392 504,185 -0.05(-0.56%)
Feb 22, 2006 8.494 8.534 8.399 8.440 545,377 -0.02(-0.24%)
Feb 21, 2006 8.453 8.521 8.399 8.460 511,125 +0.09(+1.05%)
Feb 17, 2006 8.175 8.406 8.175 8.372 590,554 +0.22(+2.74%)
Feb 16, 2006 7.857 8.229 7.857 8.148 988,293 +0.35(+4.52%)
Feb 15, 2006 7.722 7.891 7.606 7.796 1,197,940 +0.22(+2.86%)
Feb 14, 2006 7.552 7.600 7.512 7.579 524,264 +0.00(+0.00%)
Feb 13, 2006 7.586 7.586 7.518 7.579 234,745 -0.01(-0.09%)
Feb 10, 2006 7.586 7.654 7.518 7.586 400,691 -0.07(-0.88%)
Feb 09, 2006 7.654 7.688 7.627 7.654 937,800 -0.03(-0.35%)
Feb 08, 2006 7.654 7.694 7.552 7.681 473,329 +0.06(+0.80%)
Feb 07, 2006 7.722 7.722 7.593 7.620 542,867 -0.10(-1.32%)
Feb 06, 2006 7.789 7.789 7.661 7.722 759,010 -0.07(-0.87%)
Feb 03, 2006 7.789 7.823 7.776 7.789 833,863 -0.03(-0.43%)
Feb 02, 2006 7.789 7.864 7.789 7.823 783,665 -0.01(-0.17%)
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.