Indicators

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.450	4.477	4.422	4.422	551,885	-0.06(-1.37%)
Sep 27, 2012	4.498	4.532	4.443	4.484	803,534	+0.00(+0.00%)
Sep 26, 2012	4.464	4.505	4.416	4.484	623,310	+0.01(+0.15%)
Sep 25, 2012	4.614	4.635	4.450	4.477	1,059,004	-0.14(-2.97%)
Sep 24, 2012	4.758	4.778	4.607	4.614	765,635	-0.14(-3.02%)
Sep 21, 2012	4.915	4.943	4.744	4.758	1,033,241	-0.12(-2.52%)
Sep 20, 2012	4.936	5.004	4.847	4.881	879,918	-0.08(-1.52%)
Sep 19, 2012	4.799	5.039	4.792	4.956	2,080,429	+0.23(+4.93%)
Sep 18, 2012	4.635	4.751	4.559	4.724	854,025	+0.07(+1.47%)
Sep 17, 2012	4.799	4.799	4.655	4.655	469,830	-0.17(-3.55%)
Sep 14, 2012	4.710	4.867	4.703	4.826	823,142	+0.12(+2.47%)
Sep 13, 2012	4.703	4.826	4.648	4.710	495,763	-0.01(-0.29%)
Sep 12, 2012	4.792	4.806	4.655	4.724	516,807	-0.03(-0.72%)
Sep 11, 2012	4.696	4.861	4.587	4.758	853,619	+0.08(+1.61%)
Sep 10, 2012	4.662	4.772	4.628	4.683	732,037	+0.03(+0.59%)
Sep 07, 2012	4.539	4.689	4.491	4.655	1,491,167	+0.13(+2.87%)
Sep 06, 2012	4.539	4.553	4.464	4.525	772,737	-0.02(-0.45%)
Sep 05, 2012	4.553	4.559	4.450	4.546	386,904	+0.01(+0.30%)

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.