Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.030 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.126	8.154	8.008	8.036	1,084,695	-0.08(-0.94%)
Jan 28, 2011	8.022	8.154	7.974	8.112	2,077,222	+0.06(+0.69%)
Jan 27, 2011	8.251	8.251	8.036	8.057	2,046,297	-0.16(-1.94%)
Jan 26, 2011	8.036	8.230	8.029	8.216	1,264,306	+0.19(+2.42%)
Jan 25, 2011	8.119	8.154	7.891	8.022	2,682,298	-0.12(-1.53%)
Jan 24, 2011	8.237	8.306	8.119	8.147	1,849,881	-0.12(-1.51%)
Jan 21, 2011	8.264	8.361	8.244	8.271	1,431,279	+0.02(+0.25%)
Jan 20, 2011	8.313	8.361	8.181	8.251	1,925,802	-0.08(-0.91%)
Jan 19, 2011	8.555	8.583	8.327	8.327	1,794,736	-0.34(-3.91%)
Jan 18, 2011	8.541	8.687	8.541	8.666	1,161,995	+0.08(+0.89%)
Jan 14, 2011	8.610	8.645	8.541	8.590	890,966	-0.01(-0.08%)
Jan 13, 2011	8.617	8.617	8.486	8.597	1,019,950	+0.02(+0.24%)
Jan 12, 2011	8.583	8.617	8.534	8.576	1,016,695	+0.06(+0.65%)
Jan 11, 2011	8.604	8.652	8.493	8.520	883,757	-0.08(-0.97%)
Jan 10, 2011	8.590	8.638	8.500	8.604	1,289,954	-0.03(-0.40%)
Jan 07, 2011	8.624	8.680	8.507	8.638	1,381,582	-0.01(-0.16%)
Jan 06, 2011	8.541	8.714	8.500	8.652	1,850,757	+0.14(+1.63%)
Jan 05, 2011	8.458	8.527	8.375	8.514	1,950,102	+0.01(+0.16%)
Jan 04, 2011	8.410	8.520	8.389	8.500	2,195,624	+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.