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 30, 2009	11.12	11.17	10.66	10.81	4,691,169	-0.29(-2.57%)
Nov 27, 2009	10.91	11.32	10.85	11.09	2,745,960	-0.27(-2.38%)
Nov 25, 2009	11.40	11.44	11.23	11.36	2,510,541	-0.10(-0.85%)
Nov 24, 2009	11.56	11.61	11.11	11.46	4,303,877	+0.03(+0.30%)
Nov 23, 2009	12.27	12.44	11.32	11.43	6,509,572	-0.56(-4.70%)
Nov 20, 2009	11.57	12.07	11.34	11.99	5,310,465	+0.39(+3.35%)
Nov 19, 2009	12.16	12.16	11.44	11.60	8,510,897	-0.89(-7.12%)
Nov 18, 2009	12.40	12.68	12.15	12.49	9,970,986	+0.56(+4.66%)
Nov 17, 2009	11.64	11.96	11.55	11.93	5,535,251	+0.22(+1.90%)
Nov 16, 2009	11.55	11.82	11.54	11.71	5,410,501	+0.38(+3.37%)
Nov 13, 2009	10.85	11.45	10.77	11.33	6,180,720	+0.52(+4.82%)
Nov 12, 2009	11.14	11.32	10.72	10.81	5,634,903	-0.26(-2.39%)
Nov 11, 2009	10.29	11.13	10.25	11.07	8,140,354	+1.07(+10.70%)
Nov 10, 2009	9.974	10.03	9.508	10.00	3,596,807	+0.16(+1.62%)
Nov 09, 2009	9.453	9.988	9.453	9.842	3,022,315	+0.47(+4.97%)
Nov 06, 2009	9.258	9.488	9.182	9.376	1,256,893	+0.03(+0.30%)
Nov 05, 2009	9.112	9.446	9.071	9.349	1,604,261	+0.31(+3.46%)
Nov 04, 2009	9.307	9.446	9.036	9.036	1,612,351	-0.15(-1.66%)
Nov 03, 2009	8.793	9.223	8.765	9.189	1,286,323	+0.31(+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.