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 (%)
Feb 29, 2012	6.235	6.388	6.193	6.353	1,429,078	+0.14(+2.24%)
Feb 28, 2012	6.582	6.582	6.158	6.214	1,053,161	-0.28(-4.28%)
Feb 27, 2012	6.395	6.541	6.311	6.492	1,183,220	+0.08(+1.30%)
Feb 24, 2012	6.415	6.506	6.360	6.408	1,068,383	+0.03(+0.55%)
Feb 23, 2012	6.311	6.415	6.117	6.374	1,149,895	+0.03(+0.44%)
Feb 22, 2012	6.388	6.485	6.304	6.346	972,080	-0.03(-0.54%)
Feb 21, 2012	6.749	6.749	6.304	6.381	2,004,659	-0.37(-5.46%)
Feb 17, 2012	6.777	6.895	6.735	6.749	901,043	-0.03(-0.41%)
Feb 16, 2012	6.520	6.784	6.499	6.777	992,615	+0.25(+3.83%)
Feb 15, 2012	6.902	6.944	6.478	6.527	1,883,751	-0.33(-4.86%)
Feb 14, 2012	6.700	7.083	6.700	6.860	4,165,477	+0.24(+3.68%)
Feb 13, 2012	6.283	6.673	6.151	6.617	2,564,422	+0.42(+6.85%)
Feb 10, 2012	6.360	6.367	6.089	6.193	1,141,781	-0.25(-3.88%)
Feb 09, 2012	6.089	6.527	6.047	6.443	1,818,165	+0.35(+5.70%)
Feb 08, 2012	6.172	6.193	5.991	6.096	894,529	-0.04(-0.68%)
Feb 07, 2012	6.228	6.309	6.089	6.137	1,464,679	-0.08(-1.34%)
Feb 06, 2012	5.727	6.235	5.727	6.221	2,302,464	+0.46(+7.96%)
Feb 03, 2012	5.651	5.783	5.581	5.762	651,936	+0.13(+2.22%)
Feb 02, 2012	5.713	5.727	5.588	5.637	536,330	-0.06(-0.98%)

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.