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 29, 2013	8.021	8.031	7.882	7.958	1,052,140	+0.13(+1.60%)
Nov 27, 2013	7.792	7.945	7.715	7.833	1,315,453	+0.08(+0.99%)
Nov 26, 2013	7.792	7.833	7.673	7.757	853,652	-0.03(-0.36%)
Nov 25, 2013	7.444	7.844	7.437	7.785	1,608,998	+0.37(+4.97%)
Nov 22, 2013	7.423	7.429	7.243	7.416	1,845,124	+0.02(+0.28%)
Nov 21, 2013	7.548	7.548	7.361	7.395	1,302,654	+0.10(+1.43%)
Nov 20, 2013	7.604	7.611	7.291	7.291	2,903,955	-0.29(-3.85%)
Nov 19, 2013	8.077	8.160	7.493	7.583	3,809,646	-0.48(-5.95%)
Nov 18, 2013	8.348	8.348	8.049	8.063	1,301,571	-0.27(-3.25%)
Nov 15, 2013	8.327	8.431	8.306	8.334	1,399,234	+0.04(+0.50%)
Nov 14, 2013	8.306	8.410	8.230	8.292	639,554	+0.08(+1.02%)
Nov 12, 2013	8.202	8.236	8.125	8.209	1,314,835	+0.01(+0.08%)
Nov 11, 2013	7.938	8.243	7.931	8.202	1,115,702	+0.25(+3.15%)
Nov 08, 2013	7.799	8.056	7.799	7.951	1,340,277	+0.16(+2.05%)
Nov 07, 2013	7.979	8.028	7.778	7.792	705,157	-0.14(-1.75%)
Nov 06, 2013	8.341	8.341	7.910	7.931	1,100,128	-0.35(-4.28%)
Nov 05, 2013	8.271	8.542	8.236	8.285	1,545,909	+0.07(+0.85%)
Nov 04, 2013	8.181	8.236	8.132	8.216	1,427,120	+0.13(+1.55%)

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.