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 30, 2015	3.302	3.357	3.232	3.288	2,295,690	-0.01(-0.42%)
Nov 27, 2015	3.288	3.329	3.212	3.302	358,211	+0.01(+0.42%)
Nov 25, 2015	3.385	3.288	3.288	3.288	832,757	-0.10(-3.06%)
Nov 24, 2015	3.447	3.468	3.288	3.392	1,222,593	-0.08(-2.39%)
Nov 23, 2015	3.495	3.530	3.385	3.475	663,138	-0.03(-0.79%)
Nov 20, 2015	3.405	3.530	3.392	3.502	1,121,747	+0.04(+1.20%)
Nov 19, 2015	3.267	3.468	3.257	3.461	1,049,228	+0.03(+0.81%)
Nov 18, 2015	3.419	3.482	3.288	3.433	1,694,891	-0.19(-5.34%)
Nov 17, 2015	3.772	3.772	3.565	3.627	996,215	-0.05(-1.32%)
Nov 16, 2015	3.710	3.745	3.565	3.675	1,028,744	-0.12(-3.10%)
Nov 13, 2015	3.572	3.793	3.544	3.793	851,010	+0.12(+3.40%)
Nov 12, 2015	4.021	4.042	3.468	3.668	1,618,160	-0.46(-11.22%)
Nov 11, 2015	4.243	4.243	4.084	4.132	1,194,905	-0.10(-2.45%)
Nov 10, 2015	4.222	4.243	4.194	4.236	1,260,327	-0.01(-0.33%)
Nov 09, 2015	4.271	4.284	4.236	4.250	429,453	-0.04(-0.97%)
Nov 06, 2015	4.291	4.333	4.167	4.291	606,047	-0.04(-0.96%)
Nov 05, 2015	4.464	4.471	4.257	4.333	493,355	-0.13(-2.95%)
Nov 04, 2015	4.368	4.478	4.305	4.464	386,912	+0.09(+2.06%)
Nov 03, 2015	4.457	4.457	4.361	4.374	248,402	-0.08(-1.86%)

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.