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 (%)
Feb 28, 2007	13.05	13.32	13.05	13.23	1,137,456	+0.26(+1.97%)
Feb 27, 2007	13.95	13.95	11.62	12.98	2,740,991	-1.08(-7.68%)
Feb 26, 2007	14.15	14.39	14.01	14.06	1,039,129	+0.01(+0.10%)
Feb 23, 2007	14.22	14.22	13.70	14.04	1,181,955	+0.11(+0.80%)
Feb 22, 2007	13.42	13.98	13.25	13.93	2,039,851	+0.80(+6.06%)
Feb 21, 2007	13.07	13.39	12.80	13.14	1,605,268	+0.28(+2.15%)
Feb 20, 2007	13.11	13.12	12.80	12.86	744,627	+0.08(+0.60%)
Feb 16, 2007	12.63	12.80	12.55	12.78	684,236	+0.16(+1.26%)
Feb 15, 2007	12.62	12.67	12.46	12.62	689,582	+0.01(+0.06%)
Feb 14, 2007	12.53	12.71	12.40	12.62	1,150,459	+0.07(+0.55%)
Feb 13, 2007	12.18	12.56	12.12	12.55	1,041,537	+0.46(+3.78%)
Feb 12, 2007	11.84	12.13	11.82	12.09	931,110	+0.33(+2.76%)
Feb 09, 2007	11.59	11.77	11.59	11.77	676,579	+0.17(+1.49%)
Feb 08, 2007	11.57	11.68	11.53	11.59	542,939	+0.06(+0.48%)
Feb 07, 2007	11.62	11.64	11.44	11.54	692,182	-0.07(-0.60%)
Feb 06, 2007	11.77	11.86	11.60	11.61	972,465	-0.05(-0.42%)
Feb 05, 2007	11.64	11.66	11.43	11.66	951,227	+0.29(+2.56%)
Feb 02, 2007	11.27	11.41	11.22	11.37	622,545	+0.12(+1.11%)

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.