Indicators

Diana Shipping Inc (NY: DSX )

2.965 -0.015 (-0.50%)

Streaming Delayed Price Updated: 2:06 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.25	12.80	12.24	12.48	3,262,249	+0.49(+4.10%)
May 28, 2009	11.51	12.03	11.32	11.99	2,785,832	+0.67(+5.93%)
May 27, 2009	11.29	11.88	11.26	11.32	2,245,981	+0.12(+1.05%)
May 26, 2009	10.66	11.25	10.53	11.20	1,994,956	+0.32(+2.93%)
May 22, 2009	11.12	11.23	10.82	10.88	1,106,648	+0.03(+0.26%)
May 21, 2009	10.98	11.05	10.55	10.85	1,812,776	-0.30(-2.67%)
May 20, 2009	11.61	11.90	11.11	11.15	2,458,362	-0.12(-1.11%)
May 19, 2009	11.22	11.70	11.13	11.28	3,542,842	+0.35(+3.23%)
May 18, 2009	10.67	11.01	10.47	10.92	1,900,068	+0.46(+4.37%)
May 15, 2009	10.20	11.04	10.20	10.47	3,371,693	+0.30(+2.93%)
May 14, 2009	9.524	10.31	9.517	10.17	1,682,578	+0.38(+3.89%)
May 13, 2009	10.24	10.26	9.642	9.787	3,115,966	-0.73(-6.97%)
May 12, 2009	10.81	11.14	10.26	10.52	2,747,065	-0.26(-2.38%)
May 11, 2009	10.61	10.92	10.45	10.78	1,879,045	-0.30(-2.75%)
May 08, 2009	11.28	11.35	10.50	11.08	3,362,316	-0.20(-1.78%)
May 07, 2009	12.15	12.22	10.80	11.28	10,924,506	-1.54(-11.99%)
May 06, 2009	12.46	12.98	11.85	12.82	3,951,451	+0.91(+7.67%)
May 05, 2009	12.32	12.45	11.55	11.91	3,267,990	-0.26(-2.11%)
May 04, 2009	12.11	12.24	12.05	12.16	2,963,213	+0.80(+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.