Indicators

Diana Shipping Inc (NY: DSX )

2.890 -0.010 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.184	5.219	5.150	5.177	769,406	-0.04(-0.80%)
Dec 29, 2011	5.247	5.330	5.212	5.219	483,723	-0.06(-1.18%)
Dec 28, 2011	5.337	5.433	5.247	5.281	562,684	-0.09(-1.68%)
Dec 27, 2011	5.316	5.399	5.316	5.371	550,531	+0.03(+0.65%)
Dec 23, 2011	5.288	5.385	5.288	5.337	494,566	+0.03(+0.65%)
Dec 21, 2011	5.170	5.337	5.157	5.302	736,743	+0.10(+1.86%)
Dec 20, 2011	5.413	5.461	5.177	5.205	1,294,364	-0.09(-1.70%)
Dec 19, 2011	5.510	5.537	5.267	5.295	565,029	-0.24(-4.26%)
Dec 16, 2011	5.510	5.600	5.482	5.530	549,936	+0.03(+0.63%)
Dec 15, 2011	5.586	5.641	5.461	5.496	664,914	-0.06(-1.00%)
Dec 14, 2011	5.523	5.579	5.447	5.551	927,377	-0.03(-0.62%)
Dec 13, 2011	5.579	5.676	5.472	5.586	1,134,483	+0.03(+0.50%)
Dec 12, 2011	5.433	5.572	5.413	5.558	642,955	+0.04(+0.75%)
Dec 09, 2011	5.489	5.544	5.427	5.516	604,478	+0.02(+0.38%)
Dec 08, 2011	5.378	5.503	5.330	5.496	850,728	+0.05(+0.89%)
Dec 07, 2011	5.385	5.496	5.330	5.447	633,892	+0.05(+0.90%)
Dec 06, 2011	5.350	5.468	5.295	5.399	583,054	+0.06(+1.04%)
Dec 05, 2011	5.364	5.371	5.288	5.343	915,250	+0.08(+1.58%)
Dec 02, 2011	5.233	5.364	5.215	5.260	881,723	+0.08(+1.47%)

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.