Indicators

Diana Shipping Inc (NY: DSX )

2.880 -0.020 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.244	8.361	7.856	8.161	1,970,676	+0.15(+1.81%)
Mar 30, 2009	8.652	8.652	7.801	8.015	2,877,457	-0.81(-9.18%)
Mar 26, 2009	8.749	8.922	8.590	8.825	2,866,592	+0.25(+2.91%)
Mar 25, 2009	8.687	9.060	8.181	8.576	2,298,838	-0.26(-2.98%)
Mar 24, 2009	8.894	9.476	8.652	8.839	2,395,163	-0.28(-3.04%)
Mar 23, 2009	8.742	9.116	8.714	9.116	2,276,799	+0.57(+6.73%)
Mar 20, 2009	9.005	9.067	8.444	8.541	2,547,609	-0.83(-8.86%)
Mar 19, 2009	9.351	9.566	9.040	9.372	2,384,366	+0.44(+4.96%)
Mar 18, 2009	8.825	9.074	8.410	8.929	1,189,862	+0.19(+2.14%)
Mar 17, 2009	8.527	8.777	8.320	8.742	1,347,014	+0.19(+2.27%)
Mar 16, 2009	8.873	9.296	8.486	8.548	2,151,815	-0.33(-3.74%)
Mar 13, 2009	9.427	9.427	8.659	8.880	0	-0.44(-4.75%)
Mar 12, 2009	8.970	9.337	8.486	9.323	1,464,329	+0.39(+4.34%)
Mar 11, 2009	8.915	9.448	8.687	8.936	2,320,658	-0.43(-4.58%)
Mar 10, 2009	9.275	9.656	8.777	9.365	2,681,635	+0.80(+9.29%)
Mar 09, 2009	8.022	8.666	7.953	8.569	1,699,468	+0.36(+4.38%)
Mar 06, 2009	8.403	8.721	7.988	8.209	0	-0.12(-1.41%)
Mar 05, 2009	8.244	8.444	7.960	8.327	3,204,505	-0.14(-1.64%)
Mar 04, 2009	7.877	8.687	7.877	8.465	3,275,084	+1.44(+20.49%)

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.