Indicators

Diana Shipping Inc (NY: DSX )

3.000 -0.020 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.904	8.472	7.787	8.119	0	-0.08(-1.01%)
Feb 26, 2009	8.721	8.936	8.147	8.202	2,137,997	-0.33(-3.81%)
Feb 25, 2009	8.652	8.742	8.105	8.527	1,763,612	-0.21(-2.38%)
Feb 24, 2009	8.375	8.915	7.953	8.735	3,135,523	+0.56(+6.86%)
Feb 23, 2009	8.977	9.365	8.133	8.174	3,252,310	-0.53(-6.05%)
Feb 20, 2009	9.669	9.669	8.306	8.700	5,123,053	-1.05(-10.79%)
Feb 19, 2009	10.04	10.48	9.607	9.753	2,876,467	+0.32(+3.37%)
Feb 18, 2009	9.780	10.04	8.908	9.434	2,810,024	-0.12(-1.30%)
Feb 17, 2009	9.856	10.09	9.496	9.559	2,824,704	-0.89(-8.48%)
Feb 13, 2009	10.33	10.91	10.26	10.44	1,227,222	-0.27(-2.52%)
Feb 12, 2009	9.566	10.76	9.552	10.71	2,008,517	+0.65(+6.46%)
Feb 11, 2009	10.59	10.74	9.344	10.06	3,849,249	-0.34(-3.26%)
Feb 10, 2009	11.82	11.84	10.18	10.40	4,345,979	-1.29(-11.01%)
Feb 09, 2009	12.11	12.11	11.52	11.69	2,589,021	+0.18(+1.56%)
Feb 06, 2009	11.07	11.84	10.95	11.51	4,058,705	+0.68(+6.26%)
Feb 05, 2009	10.47	10.96	9.870	10.83	3,856,861	+0.45(+4.33%)
Feb 04, 2009	10.02	10.68	10.02	10.38	5,647,041	+1.05(+11.19%)
Feb 03, 2009	9.067	9.565	8.901	9.337	2,245,931	+0.73(+8.53%)

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.