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 30, 2007	14.30	14.36	13.94	14.02	1,120,408	-0.17(-1.17%)
Apr 27, 2007	14.25	14.25	14.02	14.18	494,973	+0.03(+0.24%)
Apr 26, 2007	13.91	14.19	13.88	14.15	683,947	+0.19(+1.34%)
Apr 25, 2007	13.86	14.02	13.73	13.96	929,411	+0.20(+1.46%)
Apr 24, 2007	13.90	13.90	13.70	13.76	699,117	+0.01(+0.05%)
Apr 23, 2007	13.77	13.84	13.70	13.75	647,973	+0.07(+0.51%)
Apr 20, 2007	13.34	13.68	13.33	13.68	772,222	+0.34(+2.54%)
Apr 19, 2007	13.29	13.41	13.25	13.34	542,072	+0.01(+0.05%)
Apr 18, 2007	13.16	13.46	13.16	13.34	921,754	+0.19(+1.42%)
Apr 17, 2007	13.15	13.20	13.07	13.15	505,809	+0.02(+0.16%)
Apr 16, 2007	12.46	13.21	12.46	13.13	876,966	+0.10(+0.80%)
Apr 13, 2007	12.79	13.07	12.60	13.03	829,001	+0.24(+1.84%)
Apr 12, 2007	12.60	12.84	12.38	12.79	917,709	+0.27(+2.16%)
Apr 11, 2007	12.65	12.74	12.36	12.52	663,143	-0.12(-0.93%)
Apr 10, 2007	12.74	12.82	12.54	12.64	670,222	-0.09(-0.71%)
Apr 09, 2007	12.80	12.91	12.72	12.73	891,414	+0.02(+0.16%)
Apr 05, 2007	12.47	12.74	12.47	12.71	713,709	+0.22(+1.77%)
Apr 04, 2007	12.49	12.60	12.15	12.49	949,638	-0.07(-0.55%)
Apr 03, 2007	12.51	12.59	12.46	12.56	1,265,895	+0.13(+1.06%)

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.