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 (%)
May 28, 2010	9.425	9.779	9.356	9.425	1,576,897	-0.30(-3.07%)
May 27, 2010	9.495	9.842	9.390	9.724	1,658,349	+0.46(+4.95%)
May 26, 2010	9.620	9.627	9.244	9.265	2,014,853	+0.08(+0.83%)
May 25, 2010	8.591	9.216	8.577	9.189	1,798	+0.17(+1.93%)
May 24, 2010	9.196	9.314	9.015	9.015	1,586,109	-0.25(-2.70%)
May 21, 2010	8.633	9.467	8.480	9.265	3,672,034	+0.37(+4.14%)
May 20, 2010	8.751	9.036	8.745	8.897	359	-0.44(-4.76%)
May 19, 2010	9.251	9.356	9.057	9.342	1,200,656	-0.01(-0.15%)
May 18, 2010	9.439	9.620	9.335	9.356	1,771,756	-0.04(-0.44%)
May 17, 2010	9.773	9.773	9.164	9.397	2,017,717	-0.29(-3.01%)
May 14, 2010	9.689	10.04	9.474	9.689	1,924,507	-0.44(-4.32%)
May 13, 2010	10.07	10.27	10.04	10.13	1,074,174	+0.10(+0.97%)
May 12, 2010	10.09	10.14	9.905	10.03	1,497,616	+0.04(+0.42%)
May 11, 2010	10.06	10.07	9.939	9.988	2,303,182	+0.21(+2.13%)
May 10, 2010	9.759	9.821	9.738	9.780	2,192,619	+0.74(+8.23%)
May 07, 2010	9.550	9.634	9.022	9.036	2,878,419	-0.34(-3.63%)
May 06, 2010	9.383	10.22	9.091	9.376	3,330	-0.66(-6.58%)
May 05, 2010	10.31	10.57	9.995	10.04	2,517,556	-0.35(-3.41%)
May 04, 2010	10.64	10.77	10.34	10.39	1,929,653	-0.45(-4.17%)

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.