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 (%)
Sep 28, 2007	20.08	20.08	19.28	19.73	1,682,996	-0.08(-0.42%)
Sep 27, 2007	19.30	19.90	19.03	19.81	1,984,950	+0.87(+4.57%)
Sep 26, 2007	20.40	20.45	18.78	18.94	4,007,401	-0.83(-4.20%)
Sep 25, 2007	18.86	19.77	18.70	19.77	3,596,604	+0.78(+4.12%)
Sep 24, 2007	18.90	19.57	18.76	18.99	5,127,485	+0.46(+2.50%)
Sep 21, 2007	17.79	18.64	17.66	18.53	13,529,843	+1.12(+6.44%)
Sep 20, 2007	17.34	17.64	17.18	17.41	2,260,032	-0.16(-0.91%)
Sep 19, 2007	18.17	18.26	17.44	17.57	1,546,828	-0.36(-2.01%)
Sep 18, 2007	17.51	18.05	17.44	17.93	1,429,974	+0.47(+2.70%)
Sep 17, 2007	17.26	17.55	17.20	17.46	694,205	+0.12(+0.68%)
Sep 14, 2007	17.30	17.48	17.17	17.34	880,915	-0.17(-0.99%)
Sep 13, 2007	17.63	17.68	17.10	17.51	1,290,459	-0.03(-0.20%)
Sep 12, 2007	18.50	18.69	17.09	17.55	2,388,181	-0.91(-4.95%)
Sep 11, 2007	18.52	18.68	18.27	18.46	661,120	+0.12(+0.64%)
Sep 10, 2007	18.87	19.01	17.66	18.34	1,146,558	-0.22(-1.19%)
Sep 07, 2007	18.69	19.08	18.09	18.56	1,304,181	-0.90(-4.62%)
Sep 06, 2007	19.43	19.80	19.21	19.46	982,867	+0.10(+0.50%)
Sep 05, 2007	19.17	19.50	18.99	19.37	975,814	+0.15(+0.76%)

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.