Indicators

Diana Shipping Inc (NY: DSX )

2.970 -0.010 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.16	20.16	19.36	19.81	1,675,969	-0.08(-0.42%)
Sep 27, 2007	19.39	19.98	19.11	19.89	1,976,662	+0.87(+4.57%)
Sep 26, 2007	20.48	20.53	18.86	19.02	3,990,668	-0.83(-4.20%)
Sep 25, 2007	18.94	19.86	18.78	19.86	3,581,587	+0.79(+4.12%)
Sep 24, 2007	18.98	19.65	18.84	19.07	5,106,076	+0.47(+2.50%)
Sep 21, 2007	17.86	18.72	17.73	18.61	13,473,350	+1.13(+6.44%)
Sep 20, 2007	17.41	17.71	17.25	17.48	2,250,595	-0.16(-0.91%)
Sep 19, 2007	18.25	18.34	17.52	17.64	1,540,369	-0.36(-2.01%)
Sep 18, 2007	17.59	18.13	17.52	18.00	1,424,004	+0.47(+2.70%)
Sep 17, 2007	17.33	17.62	17.27	17.53	691,306	+0.12(+0.68%)
Sep 14, 2007	17.38	17.55	17.24	17.41	877,237	-0.17(-0.99%)
Sep 13, 2007	17.70	17.76	17.17	17.59	1,285,070	-0.03(-0.20%)
Sep 12, 2007	18.58	18.77	17.16	17.62	2,378,210	-0.92(-4.95%)
Sep 11, 2007	18.59	18.76	18.35	18.54	658,359	+0.12(+0.64%)
Sep 10, 2007	18.95	19.09	17.73	18.42	1,141,771	-0.22(-1.19%)
Sep 07, 2007	18.77	19.16	18.17	18.64	1,298,735	-0.90(-4.62%)
Sep 06, 2007	19.51	19.89	19.29	19.55	978,763	+0.10(+0.50%)
Sep 05, 2007	19.25	19.58	19.07	19.45	971,739	+0.15(+0.76%)

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.