Indicators

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.569	6.569	6.049	6.119	786,717	-0.37(-5.66%)
Nov 26, 2008	5.814	6.575	5.475	6.486	2,989,175	+0.55(+9.21%)
Nov 25, 2008	5.558	6.008	5.330	5.939	2,509,607	+0.51(+9.44%)
Nov 24, 2008	5.703	5.710	4.741	5.427	3,215,790	-0.15(-2.73%)
Nov 21, 2008	5.814	6.229	5.060	5.579	3,977,483	+0.01(+0.12%)
Nov 20, 2008	5.953	6.223	5.074	5.572	4,873,366	-0.35(-5.85%)
Nov 19, 2008	7.171	7.171	5.890	5.918	3,516,735	-1.16(-16.34%)
Nov 18, 2008	7.468	7.593	6.818	7.074	2,097,109	-0.11(-1.54%)
Nov 17, 2008	7.392	7.406	6.922	7.185	1,839,954	-0.15(-1.98%)
Nov 14, 2008	7.918	7.932	7.282	7.330	2,286,254	-0.66(-8.23%)
Nov 13, 2008	7.551	8.396	7.129	7.988	4,895,547	+0.37(+4.91%)
Nov 12, 2008	8.652	8.804	7.115	7.614	8,701,311	-2.03(-21.03%)
Nov 11, 2008	9.856	10.23	9.351	9.642	1,743,901	-0.31(-3.13%)
Nov 10, 2008	10.73	10.74	9.759	9.953	1,424,067	-0.03(-0.35%)
Nov 07, 2008	10.31	10.45	9.759	9.988	1,542,479	+0.33(+3.37%)
Nov 06, 2008	11.92	11.97	9.552	9.663	3,258,832	-2.26(-18.93%)
Nov 05, 2008	12.11	12.96	11.50	11.92	2,315,977	-0.01(-0.06%)
Nov 04, 2008	11.84	12.39	11.56	11.93	2,173,332	+0.42(+3.61%)

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.