Indicators

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.160	8.188	8.042	8.070	1,080,166	-0.08(-0.94%)
Jan 28, 2011	8.056	8.188	8.007	8.146	2,068,549	+0.06(+0.69%)
Jan 27, 2011	8.285	8.285	8.070	8.091	2,037,753	-0.16(-1.94%)
Jan 26, 2011	8.070	8.264	8.063	8.250	1,259,027	+0.19(+2.42%)
Jan 25, 2011	8.153	8.188	7.924	8.056	2,671,098	-0.13(-1.53%)
Jan 24, 2011	8.271	8.341	8.153	8.181	1,842,157	-0.13(-1.51%)
Jan 21, 2011	8.299	8.396	8.278	8.306	1,425,303	+0.02(+0.25%)
Jan 20, 2011	8.348	8.396	8.216	8.285	1,917,761	-0.08(-0.91%)
Jan 19, 2011	8.591	8.619	8.362	8.362	1,787,242	-0.34(-3.91%)
Jan 18, 2011	8.577	8.723	8.577	8.702	1,157,143	+0.08(+0.89%)
Jan 14, 2011	8.647	8.681	8.577	8.626	887,246	-0.01(-0.08%)
Jan 13, 2011	8.653	8.653	8.521	8.633	1,015,691	+0.02(+0.24%)
Jan 12, 2011	8.619	8.653	8.570	8.612	1,012,449	+0.06(+0.65%)
Jan 11, 2011	8.640	8.688	8.528	8.556	880,067	-0.08(-0.97%)
Jan 10, 2011	8.626	8.674	8.535	8.640	1,284,568	-0.03(-0.40%)
Jan 07, 2011	8.660	8.716	8.542	8.674	1,375,814	-0.01(-0.16%)
Jan 06, 2011	8.577	8.751	8.535	8.688	1,843,029	+0.14(+1.63%)
Jan 05, 2011	8.494	8.563	8.410	8.549	1,941,960	+0.01(+0.16%)
Jan 04, 2011	8.445	8.556	8.424	8.535	2,186,457	+0.11(+1.32%)

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.