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

Diana Shipping Inc (NY: DSX )

2.865 -0.025 (-0.87%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 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, 2005 10.66 10.74 10.56 10.56 358,487 -0.03(-0.32%)
Oct 28, 2005 10.45 10.96 10.44 10.59 410,822 +0.13(+1.29%)
Oct 27, 2005 10.49 10.62 10.33 10.45 200,296 +0.01(+0.07%)
Oct 26, 2005 10.49 10.54 10.35 10.45 139,807 -0.01(-0.07%)
Oct 25, 2005 10.45 10.49 10.42 10.45 189,769 -0.07(-0.64%)
Oct 24, 2005 10.35 10.65 10.33 10.52 213,491 +0.31(+3.04%)
Oct 21, 2005 10.39 10.41 10.16 10.21 254,558 -0.24(-2.26%)
Oct 20, 2005 10.59 10.69 10.30 10.45 219,421 -0.11(-1.02%)
Oct 19, 2005 10.54 10.72 10.45 10.56 129,280 +0.00(+0.00%)
Oct 18, 2005 11.02 11.02 10.56 10.56 186,656 -0.37(-3.40%)
Oct 17, 2005 10.93 10.96 10.80 10.93 145,144 +0.07(+0.62%)
Oct 14, 2005 10.69 10.86 10.56 10.86 90,288 +0.27(+2.55%)
Oct 13, 2005 10.66 10.66 10.25 10.59 266,270 -0.13(-1.26%)
Oct 12, 2005 11.40 11.43 10.25 10.72 416,307 -0.61(-5.36%)
Oct 11, 2005 11.13 11.37 11.13 11.33 201,778 +0.20(+1.82%)
Oct 10, 2005 11.16 11.16 10.93 11.13 134,469 +0.34(+3.19%)
Oct 07, 2005 10.72 10.99 10.72 10.79 238,991 +0.11(+1.07%)
Oct 06, 2005 11.11 11.11 10.64 10.67 306,745 -0.36(-3.24%)
Oct 05, 2005 11.43 11.43 11.03 11.03 243,735 -0.05(-0.43%)
Oct 04, 2005 11.39 11.46 11.08 11.08 250,703 -0.29(-2.55%)
Oct 03, 2005 11.45 11.45 11.22 11.37 402,964 +0.24(+2.12%)
Sep 30, 2005 11.10 11.20 11.01 11.13 260,785 +0.07(+0.67%)
Sep 29, 2005 10.93 11.29 10.93 11.06 296,515 +0.22(+1.99%)
Sep 28, 2005 10.95 10.98 10.83 10.84 210,081 -0.11(-1.05%)
Sep 27, 2005 11.18 11.19 10.83 10.95 431,726 -0.24(-2.17%)
Sep 26, 2005 11.26 11.30 11.06 11.20 350,332 -0.03(-0.30%)
Sep 23, 2005 11.23 11.40 11.15 11.23 296,218 -0.09(-0.77%)
Sep 22, 2005 11.20 11.40 11.08 11.32 433,505 +0.19(+1.70%)
Sep 21, 2005 11.13 11.16 10.99 11.13 515,047 +0.03(+0.30%)
Sep 20, 2005 11.13 11.13 10.75 11.10 850,554 +0.37(+3.46%)
Sep 19, 2005 11.13 11.13 10.63 10.72 1,316,231 +0.65(+6.50%)
Sep 16, 2005 10.12 10.18 10.02 10.07 295,625 -0.02(-0.20%)
Sep 15, 2005 10.15 10.15 10.05 10.09 47,442 -0.03(-0.27%)
Sep 14, 2005 10.19 10.22 10.12 10.12 99,480 -0.11(-1.06%)
Sep 13, 2005 10.32 10.45 10.19 10.23 124,981 -0.04(-0.39%)
Sep 12, 2005 10.32 10.44 10.25 10.27 138,620 +0.01(+0.07%)
Sep 09, 2005 10.22 10.29 10.16 10.26 93,402 +0.09(+0.86%)
Sep 08, 2005 10.15 10.25 10.13 10.17 151,964 +0.05(+0.53%)
Sep 07, 2005 9.996 10.19 9.969 10.12 130,763 +0.09(+0.87%)
Sep 06, 2005 10.02 10.25 9.996 10.03 361,452 +0.15(+1.50%)
Sep 02, 2005 9.935 9.949 9.848 9.881 90,140 +0.10(+1.03%)
Sep 01, 2005 9.517 9.780 9.517 9.780 133,580 +0.33(+3.50%)
Aug 31, 2005 9.443 9.497 9.376 9.450 118,902 +0.03(+0.29%)
Aug 30, 2005 9.510 9.551 9.323 9.423 61,082 -0.02(-0.21%)
Aug 29, 2005 9.369 9.497 9.106 9.443 183,246 +0.09(+1.01%)
Aug 26, 2005 9.497 9.497 9.322 9.349 97,998 -0.11(-1.14%)
Aug 25, 2005 9.510 9.544 9.322 9.457 67,605 -0.10(-1.06%)
Aug 24, 2005 9.625 9.720 9.510 9.558 120,533 -0.07(-0.70%)
Aug 23, 2005 9.753 9.753 9.578 9.625 98,887 -0.09(-0.97%)
Aug 22, 2005 9.760 9.760 9.645 9.720 47,887 +0.01(+0.07%)
Aug 19, 2005 9.679 9.760 9.645 9.713 130,170 +0.10(+1.05%)
Aug 18, 2005 9.740 9.747 9.477 9.612 246,997 -0.10(-1.04%)
Aug 17, 2005 9.618 9.747 9.578 9.713 201,185 +0.16(+1.69%)
Aug 16, 2005 9.517 9.578 9.504 9.551 50,111 +0.03(+0.35%)
Aug 15, 2005 9.645 9.666 9.457 9.517 99,925 -0.13(-1.33%)
Aug 12, 2005 9.713 9.713 9.450 9.645 138,027 -0.23(-2.32%)
Aug 11, 2005 9.908 10.00 9.814 9.875 296,811 +0.06(+0.62%)
Aug 10, 2005 9.672 9.881 9.666 9.814 268,494 +0.18(+1.89%)
Aug 09, 2005 9.699 9.787 9.632 9.632 165,603 -0.06(-0.63%)
Aug 08, 2005 9.578 9.814 9.558 9.693 333,579 +0.24(+2.57%)
Aug 05, 2005 9.443 9.510 9.342 9.450 323,201 +0.14(+1.52%)
Aug 04, 2005 9.295 9.409 8.971 9.308 499,776 +0.27(+2.99%)
Aug 03, 2005 8.505 9.065 8.499 9.038 885,394 +0.54(+6.35%)
Aug 02, 2005 8.789 8.903 8.499 8.499 1,326,165 +0.09(+1.12%)
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.