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 (%)
May 29, 2015	4.499	4.527	4.423	4.444	619,169	-0.06(-1.23%)
May 28, 2015	4.527	4.582	4.444	4.499	516,536	-0.05(-1.07%)
May 27, 2015	4.707	4.707	4.527	4.547	791,362	-0.12(-2.52%)
May 26, 2015	4.741	4.755	4.651	4.665	838,867	-0.10(-2.18%)
May 22, 2015	4.748	4.769	4.769	4.769	584,981	-0.01(-0.29%)
May 21, 2015	4.748	4.804	4.731	4.783	851,043	+0.04(+0.88%)
May 20, 2015	4.762	4.783	4.714	4.741	950,182	-0.02(-0.44%)
May 19, 2015	4.790	4.824	4.727	4.762	1,122,584	-0.05(-1.01%)
May 18, 2015	4.956	4.970	4.783	4.811	1,735,183	-0.19(-3.87%)
May 15, 2015	4.852	5.080	4.811	5.004	1,079,845	+0.16(+3.29%)
May 14, 2015	4.866	4.866	4.797	4.845	809,095	+0.00(+0.00%)
May 13, 2015	4.845	4.887	4.748	4.845	1,046,160	+0.06(+1.30%)
May 12, 2015	4.741	4.797	4.651	4.783	1,471,133	+0.03(+0.73%)
May 11, 2015	4.928	4.928	4.748	4.748	1,084,478	-0.01(-0.29%)
May 08, 2015	4.707	4.845	4.631	4.762	1,270,863	+0.13(+2.84%)
May 07, 2015	4.541	4.651	4.513	4.631	779,016	+0.07(+1.52%)
May 06, 2015	4.471	4.610	4.444	4.561	1,383,563	+0.11(+2.49%)
May 05, 2015	4.340	4.457	4.312	4.451	958,425	+0.12(+2.88%)
May 04, 2015	4.326	4.395	4.271	4.326	406,706	+0.00(+0.00%)

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.