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 29, 2010	9.649	9.739	9.102	9.178	4,035,307	-0.68(-6.92%)
Jan 28, 2010	10.02	10.12	9.849	9.860	2,826,525	-0.22(-2.16%)
Jan 27, 2010	10.04	10.16	9.753	10.08	2,177,129	+0.03(+0.34%)
Jan 26, 2010	10.08	10.25	10.03	10.04	1,444,302	-0.12(-1.16%)
Jan 25, 2010	10.22	10.27	10.04	10.16	1,155,556	+0.16(+1.59%)
Jan 22, 2010	10.10	10.35	9.974	10.00	1,961,233	-0.24(-2.30%)
Jan 21, 2010	10.45	10.58	10.13	10.24	2,383,223	-0.20(-1.92%)
Jan 20, 2010	10.70	10.70	10.38	10.44	2,888,109	-0.35(-3.27%)
Jan 19, 2010	11.11	11.11	10.67	10.79	3,196,160	-0.35(-3.11%)
Jan 15, 2010	11.13	11.14	11.14	11.14	1,736,452	+0.03(+0.25%)
Jan 14, 2010	11.21	11.43	11.09	11.11	1,894,186	-0.09(-0.80%)
Jan 13, 2010	11.27	11.32	10.98	11.20	1,712,076	+0.10(+0.87%)
Jan 12, 2010	11.16	11.21	10.94	11.10	2,562,356	-0.16(-1.41%)
Jan 11, 2010	11.38	11.50	11.14	11.26	2,851,327	+0.12(+1.12%)
Jan 08, 2010	10.60	11.24	10.60	11.14	3,255,597	+0.46(+4.34%)
Jan 07, 2010	10.96	10.96	10.64	10.67	2,297,773	-0.29(-2.65%)
Jan 06, 2010	11.00	11.03	10.80	10.96	2,440,008	+0.01(+0.13%)
Jan 05, 2010	10.58	11.03	10.58	10.95	3,100,729	+0.35(+3.33%)

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.