Indicators

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.954	2.982	2.766	2.773	2,919,524	-0.17(-5.90%)
Apr 27, 2017	2.919	2.954	2.815	2.947	2,614,067	+0.03(+1.19%)
Apr 26, 2017	2.885	3.030	2.759	2.912	4,449,252	+0.03(+1.21%)
Apr 25, 2017	2.954	2.995	2.843	2.878	2,252,884	-0.08(-2.59%)
Apr 24, 2017	3.030	3.058	2.839	2.954	4,157,463	-0.03(-0.93%)
Apr 21, 2017	3.030	3.315	2.961	2.982	21,245,356	+0.08(+2.88%)
Apr 20, 2017	3.093	3.100	2.864	2.898	7,833,359	-0.24(-7.74%)
Apr 19, 2017	3.343	3.420	3.100	3.142	4,868,200	-0.41(-11.55%)
Apr 18, 2017	3.844	3.844	3.496	3.552	1,217,919	-0.33(-8.59%)
Apr 17, 2017	3.823	3.885	3.649	3.885	732,580	+0.07(+1.82%)
Apr 13, 2017	4.087	4.170	3.788	3.816	1,177,678	-0.31(-7.42%)
Apr 12, 2017	4.143	4.205	4.035	4.122	3,292,937	-0.02(-0.50%)
Apr 11, 2017	4.191	4.240	4.122	4.143	1,354,974	-0.05(-1.16%)
Apr 10, 2017	4.143	4.282	4.066	4.191	2,554,561	+0.08(+1.86%)
Apr 07, 2017	4.066	4.309	3.851	4.115	5,372,598	+0.44(+12.12%)
Apr 06, 2017	3.434	3.927	3.434	3.670	2,250,109	+0.25(+7.32%)
Apr 05, 2017	3.427	3.496	3.371	3.420	1,263,723	+0.03(+0.82%)
Apr 04, 2017	3.392	3.413	3.267	3.392	735,802	+0.01(+0.21%)

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.