Indicators

Diana Shipping Inc (NY: DSX )

2.970 -0.010 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1.654	1.758	1.654	1.751	225,941	+0.06(+3.27%)
Feb 26, 2016	1.633	1.717	1.606	1.696	296,380	+0.12(+7.93%)
Feb 25, 2016	1.578	1.613	1.516	1.571	241,993	+0.04(+2.71%)
Feb 24, 2016	1.571	1.599	1.460	1.530	343,698	-0.03(-2.21%)
Feb 23, 2016	1.800	1.800	1.564	1.564	443,459	-0.19(-10.67%)
Feb 22, 2016	1.661	1.813	1.633	1.751	694,745	+0.15(+9.05%)
Feb 19, 2016	1.557	1.640	1.467	1.606	396,409	+0.05(+3.11%)
Feb 18, 2016	1.689	1.710	1.516	1.557	345,000	-0.08(-5.06%)
Feb 17, 2016	1.703	1.765	1.592	1.640	887,532	-0.05(-2.87%)
Feb 16, 2016	1.613	1.696	1.578	1.689	698,854	+0.13(+8.44%)
Feb 12, 2016	1.384	1.557	1.557	1.557	922,187	+0.16(+11.39%)
Feb 11, 2016	1.433	1.467	1.357	1.398	883,592	-0.06(-4.27%)
Feb 10, 2016	1.557	1.557	1.419	1.460	648,815	-0.06(-4.09%)
Feb 09, 2016	1.661	1.661	1.440	1.523	1,848,171	-0.21(-12.00%)
Feb 08, 2016	1.855	1.869	1.654	1.730	1,178,269	-0.11(-6.01%)
Feb 05, 2016	1.807	1.872	1.730	1.841	506,511	+0.06(+3.10%)
Feb 04, 2016	1.800	2.028	1.765	1.786	2,238,951	+0.08(+4.88%)
Feb 03, 2016	1.668	1.723	1.537	1.703	761,629	+0.08(+4.68%)
Feb 02, 2016	1.675	1.717	1.599	1.627	685,666	-0.05(-2.89%)

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.