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 (%)
Feb 26, 2010	9.738	9.773	9.606	9.668	1,109,588	-0.04(-0.43%)
Feb 25, 2010	9.460	9.710	9.376	9.710	1,403,289	+0.17(+1.81%)
Feb 24, 2010	9.529	9.592	9.425	9.538	1,074,035	+0.06(+0.60%)
Feb 23, 2010	9.946	9.946	9.376	9.481	3,091,451	-0.54(-5.41%)
Feb 22, 2010	10.19	10.25	9.974	10.02	1,795,698	-0.06(-0.62%)
Feb 19, 2010	9.898	10.15	9.870	10.09	1,279,692	+0.15(+1.54%)
Feb 18, 2010	9.898	10.01	9.793	9.932	952,083	-0.07(-0.69%)
Feb 17, 2010	10.02	10.06	9.807	10.00	1,247,035	+0.04(+0.42%)
Feb 16, 2010	9.613	9.988	9.564	9.960	1,676,402	+0.47(+4.98%)
Feb 12, 2010	9.397	9.488	9.488	9.488	1,275,572	-0.07(-0.73%)
Feb 11, 2010	9.383	9.599	9.328	9.557	925,779	+0.23(+2.46%)
Feb 10, 2010	9.557	9.564	9.251	9.328	1,745,816	-0.19(-1.97%)
Feb 09, 2010	9.383	9.557	9.279	9.515	1,507,552	+0.28(+3.01%)
Feb 08, 2010	9.432	9.647	9.189	9.237	1,264,800	-0.17(-1.77%)
Feb 05, 2010	9.404	9.606	9.091	9.404	2,007,323	+0.03(+0.37%)
Feb 04, 2010	9.863	9.870	9.369	9.369	1,524,055	-0.57(-5.73%)
Feb 03, 2010	9.953	10.04	9.842	9.939	1,080,375	-0.03(-0.28%)
Feb 02, 2010	9.925	10.02	9.814	9.967	2,333,424	+0.15(+1.56%)

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.