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 (%)
May 29, 2009	12.30	12.86	12.30	12.53	3,248,627	+0.49(+4.10%)
May 28, 2009	11.56	12.08	11.37	12.04	2,774,200	+0.67(+5.93%)
May 27, 2009	11.34	11.93	11.31	11.36	2,236,603	+0.12(+1.05%)
May 26, 2009	10.70	11.29	10.58	11.25	1,986,626	+0.32(+2.93%)
May 22, 2009	11.16	11.27	10.86	10.93	1,102,027	+0.03(+0.26%)
May 21, 2009	11.03	11.10	10.59	10.90	1,805,206	-0.30(-2.67%)
May 20, 2009	11.66	11.95	11.16	11.20	2,448,097	-0.13(-1.10%)
May 19, 2009	11.27	11.75	11.18	11.32	3,528,049	+0.35(+3.23%)
May 18, 2009	10.71	11.05	10.52	10.97	1,892,134	+0.46(+4.37%)
May 15, 2009	10.24	11.09	10.24	10.51	3,357,615	+0.30(+2.93%)
May 14, 2009	9.564	10.35	9.557	10.21	1,675,553	+0.38(+3.89%)
May 13, 2009	10.29	10.30	9.682	9.828	3,102,955	-0.74(-6.97%)
May 12, 2009	10.86	11.19	10.31	10.56	2,735,594	-0.26(-2.38%)
May 11, 2009	10.66	10.97	10.50	10.82	1,871,199	-0.31(-2.75%)
May 08, 2009	11.33	11.40	10.54	11.13	3,348,276	-0.20(-1.78%)
May 07, 2009	12.20	12.27	10.84	11.33	10,878,891	-1.54(-11.99%)
May 06, 2009	12.51	13.03	11.90	12.87	3,934,952	+0.92(+7.67%)
May 05, 2009	12.37	12.50	11.60	11.96	3,254,345	-0.26(-2.11%)
May 04, 2009	12.16	12.29	12.10	12.21	2,950,840	+0.81(+7.07%)

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.