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 (%)
May 28, 2010	9.386	9.739	9.316	9.386	1,583,509	-0.30(-3.07%)
May 27, 2010	9.455	9.801	9.351	9.683	1,665,302	+0.46(+4.95%)
May 26, 2010	9.579	9.586	9.206	9.226	2,023,301	+0.08(+0.83%)
May 25, 2010	8.555	9.178	8.541	9.150	1,805	+0.17(+1.93%)
May 24, 2010	9.157	9.275	8.977	8.977	1,592,759	-0.25(-2.70%)
May 21, 2010	8.597	9.427	8.444	9.226	3,687,430	+0.37(+4.14%)
May 20, 2010	8.714	8.998	8.708	8.860	361	-0.44(-4.76%)
May 19, 2010	9.213	9.316	9.019	9.303	1,205,690	-0.01(-0.15%)
May 18, 2010	9.400	9.579	9.296	9.316	1,779,185	-0.04(-0.44%)
May 17, 2010	9.732	9.732	9.126	9.358	2,026,178	-0.29(-3.01%)
May 14, 2010	9.649	9.995	9.434	9.649	1,932,576	-0.44(-4.32%)
May 13, 2010	10.03	10.22	10.00	10.08	1,078,678	+0.10(+0.97%)
May 12, 2010	10.05	10.10	9.863	9.988	1,503,895	+0.04(+0.42%)
May 11, 2010	10.02	10.03	9.898	9.946	2,312,839	+0.21(+2.13%)
May 10, 2010	9.718	9.780	9.697	9.739	2,201,812	+0.74(+8.23%)
May 07, 2010	9.510	9.593	8.984	8.998	2,890,489	-0.34(-3.63%)
May 06, 2010	9.344	10.17	9.053	9.337	3,344	-0.66(-6.58%)
May 05, 2010	10.27	10.52	9.953	9.995	2,528,112	-0.35(-3.41%)
May 04, 2010	10.60	10.72	10.30	10.35	1,937,744	-0.45(-4.17%)

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.