Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.030 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	7.847	7.889	7.799	7.826	385,021	-0.06(-0.79%)
Apr 28, 2011	7.826	7.916	7.812	7.889	482,806	+0.07(+0.89%)
Apr 27, 2011	7.819	7.896	7.771	7.819	534,682	-0.02(-0.27%)
Apr 26, 2011	7.840	7.889	7.806	7.840	872,840	+0.01(+0.09%)
Apr 25, 2011	7.812	7.868	7.743	7.833	552,454	+0.06(+0.71%)
Apr 21, 2011	7.715	7.875	7.708	7.778	701,853	+0.07(+0.90%)
Apr 20, 2011	7.743	7.805	7.680	7.708	860,788	+0.00(+0.00%)
Apr 19, 2011	7.854	7.868	7.653	7.708	1,221,569	-0.17(-2.12%)
Apr 18, 2011	7.993	7.993	7.785	7.875	960,688	-0.12(-1.48%)
Apr 15, 2011	8.070	8.077	7.945	7.993	818,452	-0.09(-1.12%)
Apr 14, 2011	8.035	8.160	8.028	8.084	806,270	+0.01(+0.17%)
Apr 13, 2011	8.146	8.174	8.042	8.070	875,181	-0.04(-0.51%)
Apr 12, 2011	8.125	8.146	7.993	8.111	1,110,068	-0.08(-1.02%)
Apr 11, 2011	8.348	8.348	8.132	8.195	753,689	-0.15(-1.83%)
Apr 08, 2011	8.452	8.452	8.285	8.348	484,493	-0.08(-0.91%)
Apr 07, 2011	8.445	8.528	8.375	8.424	1,201,183	-0.01(-0.08%)
Apr 06, 2011	8.362	8.473	8.327	8.431	1,069,522	+0.10(+1.25%)
Apr 05, 2011	8.320	8.445	8.257	8.327	1,128,347	+0.01(+0.17%)
Apr 04, 2011	8.278	8.362	8.243	8.313	770,921	+0.07(+0.84%)

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.