Indicators

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.07	11.12	10.61	10.76	4,710,839	-0.28(-2.57%)
Nov 27, 2009	10.87	11.28	10.80	11.05	2,757,474	-0.27(-2.39%)
Nov 25, 2009	11.35	11.39	11.18	11.32	2,521,067	-0.10(-0.85%)
Nov 24, 2009	11.51	11.56	11.07	11.41	4,321,923	+0.03(+0.30%)
Nov 23, 2009	12.22	12.39	11.27	11.38	6,536,867	-0.56(-4.70%)
Nov 20, 2009	11.52	12.02	11.29	11.94	5,332,732	+0.39(+3.36%)
Nov 19, 2009	12.11	12.11	11.39	11.55	8,546,583	-0.89(-7.12%)
Nov 18, 2009	12.35	12.62	12.10	12.44	10,012,794	+0.55(+4.66%)
Nov 17, 2009	11.59	11.91	11.50	11.88	5,558,461	+0.22(+1.90%)
Nov 16, 2009	11.50	11.77	11.50	11.66	5,433,187	+0.38(+3.37%)
Nov 13, 2009	10.80	11.41	10.72	11.28	6,206,636	+0.52(+4.82%)
Nov 12, 2009	11.10	11.27	10.67	10.76	5,658,530	-0.26(-2.39%)
Nov 11, 2009	10.25	11.08	10.21	11.03	8,174,486	+1.07(+10.70%)
Nov 10, 2009	9.932	9.988	9.469	9.960	3,611,888	+0.16(+1.62%)
Nov 09, 2009	9.413	9.946	9.413	9.801	3,034,987	+0.46(+4.97%)
Nov 06, 2009	9.220	9.448	9.143	9.337	1,262,163	+0.03(+0.30%)
Nov 05, 2009	9.074	9.406	9.033	9.310	1,610,988	+0.31(+3.46%)
Nov 04, 2009	9.268	9.406	8.998	8.998	1,619,112	-0.15(-1.66%)
Nov 03, 2009	8.756	9.185	8.728	9.150	1,291,717	+0.30(+3.44%)

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.