Indicators

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.596	6.596	6.075	6.144	783,432	-0.37(-5.66%)
Nov 26, 2008	5.839	6.603	5.498	6.513	2,976,694	+0.55(+9.21%)
Nov 25, 2008	5.581	6.033	5.352	5.964	2,499,129	+0.51(+9.44%)
Nov 24, 2008	5.727	5.734	4.761	5.449	3,202,362	-0.15(-2.73%)
Nov 21, 2008	5.839	6.256	5.081	5.602	3,960,875	+0.01(+0.12%)
Nov 20, 2008	5.978	6.249	5.095	5.595	4,853,017	-0.35(-5.85%)
Nov 19, 2008	7.201	7.201	5.915	5.943	3,502,051	-1.16(-16.34%)
Nov 18, 2008	7.500	7.625	6.846	7.104	2,088,353	-0.11(-1.54%)
Nov 17, 2008	7.423	7.437	6.951	7.215	1,832,272	-0.15(-1.98%)
Nov 14, 2008	7.951	7.965	7.312	7.361	2,276,708	-0.66(-8.23%)
Nov 13, 2008	7.583	8.431	7.159	8.021	4,875,106	+0.38(+4.91%)
Nov 12, 2008	8.688	8.841	7.145	7.646	8,664,979	-2.04(-21.03%)
Nov 11, 2008	9.898	10.27	9.390	9.682	1,736,619	-0.31(-3.13%)
Nov 10, 2008	10.77	10.79	9.800	9.995	1,418,121	-0.03(-0.35%)
Nov 07, 2008	10.35	10.50	9.800	10.03	1,536,038	+0.33(+3.37%)
Nov 06, 2008	11.97	12.02	9.592	9.703	3,245,225	-2.27(-18.93%)
Nov 05, 2008	12.16	13.02	11.55	11.97	2,306,307	-0.01(-0.06%)
Nov 04, 2008	11.89	12.44	11.61	11.98	2,164,257	+0.42(+3.61%)

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.