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 (%)
Mar 31, 2009	8.278	8.396	7.889	8.195	1,962,447	+0.15(+1.81%)
Mar 30, 2009	8.688	8.688	7.833	8.049	2,865,442	-0.81(-9.18%)
Mar 26, 2009	8.786	8.959	8.626	8.862	2,854,623	+0.25(+2.91%)
Mar 25, 2009	8.723	9.098	8.216	8.612	2,289,239	-0.26(-2.98%)
Mar 24, 2009	8.932	9.515	8.688	8.876	2,385,162	-0.28(-3.04%)
Mar 23, 2009	8.779	9.154	8.751	9.154	2,267,293	+0.58(+6.73%)
Mar 20, 2009	9.043	9.105	8.480	8.577	2,536,971	-0.83(-8.86%)
Mar 19, 2009	9.390	9.606	9.077	9.411	2,374,410	+0.44(+4.96%)
Mar 18, 2009	8.862	9.112	8.445	8.966	1,184,893	+0.19(+2.14%)
Mar 17, 2009	8.563	8.813	8.355	8.779	1,341,389	+0.19(+2.27%)
Mar 16, 2009	8.911	9.335	8.521	8.584	2,142,830	-0.33(-3.74%)
Mar 13, 2009	9.467	9.467	8.695	8.918	0	-0.44(-4.75%)
Mar 12, 2009	9.008	9.376	8.522	9.362	1,458,215	+0.39(+4.34%)
Mar 11, 2009	8.952	9.488	8.723	8.973	2,310,968	-0.43(-4.58%)
Mar 10, 2009	9.314	9.696	8.813	9.404	2,670,437	+0.80(+9.29%)
Mar 09, 2009	8.056	8.702	7.986	8.605	1,692,372	+0.36(+4.38%)
Mar 06, 2009	8.438	8.758	8.021	8.243	0	-0.12(-1.41%)
Mar 05, 2009	8.278	8.480	7.993	8.362	3,191,124	-0.14(-1.64%)
Mar 04, 2009	7.910	8.723	7.910	8.501	3,261,409	+1.45(+20.49%)

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.