Indicators

Diana Shipping Inc (NY: DSX )

2.380 -0.060 (-2.46%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.071	8.098	7.954	7.981	1,092,104	-0.08(-0.94%)
Jan 28, 2011	7.968	8.098	7.920	8.057	2,091,412	+0.05(+0.69%)
Jan 27, 2011	8.195	8.195	7.981	8.002	2,060,275	-0.16(-1.94%)
Jan 26, 2011	7.981	8.174	7.975	8.160	1,272,942	+0.19(+2.42%)
Jan 25, 2011	8.064	8.098	7.837	7.968	2,700,620	-0.12(-1.53%)
Jan 24, 2011	8.181	8.250	8.064	8.091	1,862,518	-0.12(-1.51%)
Jan 21, 2011	8.208	8.305	8.188	8.215	1,441,056	+0.02(+0.25%)
Jan 20, 2011	8.256	8.305	8.126	8.195	1,938,957	-0.08(-0.91%)
Jan 19, 2011	8.497	8.525	8.270	8.270	1,806,996	-0.34(-3.91%)
Jan 18, 2011	8.483	8.628	8.483	8.607	1,169,933	+0.08(+0.89%)
Jan 14, 2011	8.552	8.586	8.483	8.531	897,052	-0.01(-0.08%)
Jan 13, 2011	8.559	8.559	8.428	8.538	1,026,917	+0.02(+0.24%)
Jan 12, 2011	8.525	8.559	8.476	8.518	1,023,640	+0.05(+0.65%)
Jan 11, 2011	8.545	8.593	8.435	8.463	889,794	-0.08(-0.97%)
Jan 10, 2011	8.531	8.580	8.442	8.545	1,298,766	-0.03(-0.40%)
Jan 07, 2011	8.566	8.621	8.449	8.580	1,391,020	-0.01(-0.16%)
Jan 06, 2011	8.483	8.655	8.442	8.593	1,863,399	+0.14(+1.63%)
Jan 05, 2011	8.401	8.470	8.318	8.456	1,963,424	+0.01(+0.16%)
Jan 04, 2011	8.353	8.463	8.332	8.442	2,210,623	+0.11(+1.32%)

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.