Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.030 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	8.756	9.047	8.728	9.012	1,937,757	+0.23(+2.60%)
Feb 27, 2014	8.631	8.832	8.548	8.783	736,337	+0.21(+2.42%)
Feb 26, 2014	8.590	8.707	8.555	8.576	956,021	-0.09(-1.04%)
Feb 25, 2014	8.694	8.721	8.624	8.666	697,145	-0.01(-0.16%)
Feb 24, 2014	8.403	8.825	8.403	8.680	1,857,768	+0.28(+3.29%)
Feb 21, 2014	8.458	8.534	8.382	8.403	627,499	+0.00(+0.00%)
Feb 20, 2014	8.223	8.451	8.209	8.403	1,063,389	+0.17(+2.02%)
Feb 19, 2014	8.534	8.590	8.230	8.237	1,689,279	-0.39(-4.57%)
Feb 18, 2014	8.437	8.943	8.389	8.631	2,472,255	-0.15(-1.73%)
Feb 14, 2014	8.790	8.783	8.783	8.783	1,835,996	-0.01(-0.08%)
Feb 13, 2014	8.818	8.867	8.700	8.790	1,224,627	-0.13(-1.47%)
Feb 12, 2014	9.067	9.081	8.880	8.922	1,759,302	-0.12(-1.38%)
Feb 11, 2014	8.742	9.109	8.735	9.047	2,309,246	+0.29(+3.32%)
Feb 10, 2014	8.735	8.770	8.576	8.756	750,676	+0.01(+0.16%)
Feb 07, 2014	8.714	8.811	8.621	8.742	1,170,904	+0.10(+1.20%)
Feb 06, 2014	8.604	8.702	8.555	8.638	791,292	+0.06(+0.65%)
Feb 05, 2014	8.541	8.652	8.320	8.583	1,819,335	+0.04(+0.49%)
Feb 04, 2014	8.216	8.555	8.154	8.541	1,507,322	+0.28(+3.35%)

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.