Indicators

Diana Shipping Inc (NY: DSX )

2.920 +0.030 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	22.48	22.81	21.46	21.78	1,757,282	-0.69(-3.05%)
Dec 28, 2007	22.50	22.94	21.66	22.46	3,111,093	+0.30(+1.34%)
Dec 27, 2007	20.43	22.70	20.42	22.16	3,639,219	+1.45(+7.02%)
Dec 26, 2007	20.58	20.76	19.93	20.71	1,754,761	+0.20(+0.98%)
Dec 24, 2007	20.17	20.80	20.17	20.51	1,053,981	+0.43(+2.14%)
Dec 21, 2007	19.93	20.28	19.38	20.08	2,274,015	+0.57(+2.95%)
Dec 20, 2007	20.09	20.21	19.28	19.50	2,405,384	-0.46(-2.29%)
Dec 19, 2007	20.34	20.38	19.73	19.96	1,893,857	-0.42(-2.07%)
Dec 18, 2007	20.70	20.93	19.73	20.38	3,037,500	+0.11(+0.55%)
Dec 17, 2007	21.12	21.14	19.91	20.27	3,902,854	-1.16(-5.39%)
Dec 14, 2007	21.22	21.94	20.87	21.43	2,142,691	-0.13(-0.61%)
Dec 13, 2007	21.86	21.94	21.05	21.56	2,379,380	-0.66(-2.96%)
Dec 12, 2007	22.86	23.13	21.73	22.22	2,956,355	+0.06(+0.26%)
Dec 11, 2007	23.57	23.88	21.95	22.16	3,166,495	-1.38(-5.86%)
Dec 10, 2007	24.69	24.69	23.49	23.54	3,069,328	-0.44(-1.85%)
Dec 07, 2007	22.88	24.57	22.88	23.98	3,449,663	+1.11(+4.84%)
Dec 06, 2007	22.56	23.02	22.08	22.88	1,846,492	+0.64(+2.86%)
Dec 05, 2007	23.05	23.22	22.11	22.24	2,316,360	+0.11(+0.50%)
Dec 04, 2007	21.91	23.01	21.91	22.13	3,033,717	-1.03(-4.45%)

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.