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 (%)
Jan 31, 2012	5.727	5.825	5.672	5.797	511,238	+0.06(+0.97%)
Jan 30, 2012	5.748	5.769	5.672	5.741	330,469	-0.06(-0.96%)
Jan 27, 2012	5.783	5.839	5.748	5.797	252,975	-0.03(-0.48%)
Jan 26, 2012	5.790	5.839	5.756	5.825	510,325	+0.05(+0.84%)
Jan 25, 2012	5.811	5.832	5.713	5.776	362,361	-0.03(-0.60%)
Jan 24, 2012	5.825	5.844	5.769	5.811	388,387	-0.03(-0.48%)
Jan 23, 2012	5.873	5.894	5.748	5.839	1,025,106	-0.03(-0.47%)
Jan 20, 2012	5.644	5.880	5.644	5.866	909,843	+0.20(+3.56%)
Jan 19, 2012	5.560	5.686	5.560	5.665	746,746	+0.14(+2.52%)
Jan 18, 2012	5.484	5.588	5.449	5.526	779,683	+0.06(+1.14%)
Jan 17, 2012	5.512	5.526	5.442	5.463	417,214	-0.01(-0.13%)
Jan 13, 2012	5.435	5.470	5.338	5.470	315,066	-0.01(-0.25%)
Jan 12, 2012	5.540	5.540	5.408	5.484	683,131	-0.04(-0.75%)
Jan 11, 2012	5.505	5.533	5.401	5.526	453,482	+0.00(+0.00%)
Jan 10, 2012	5.533	5.595	5.526	5.526	451,993	+0.04(+0.76%)
Jan 09, 2012	5.491	5.540	5.432	5.484	384,832	-0.03(-0.63%)
Jan 06, 2012	5.519	5.602	5.494	5.519	681,566	-0.01(-0.25%)
Jan 05, 2012	5.533	5.560	5.428	5.533	1,435,744	+0.01(+0.25%)

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.