Diana Shipping Inc (NY: DSX )

3.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.75 29.20 28.20 28.50 842,401 -0.70(-2.40%)
Feb 28, 2008 29.51 30.00 28.96 29.20 941,120 -0.74(-2.47%)
Feb 27, 2008 30.25 30.70 29.66 29.94 967,476 -1.15(-3.70%)
Feb 26, 2008 31.00 31.30 30.80 31.09 1,177,664 +0.07(+0.23%)
Feb 25, 2008 30.55 31.35 30.33 31.02 1,683,422 +0.44(+1.44%)
Feb 22, 2008 30.28 30.67 29.65 30.58 844,562 +0.64(+2.14%)
Feb 21, 2008 31.42 31.43 29.71 29.94 1,697,419 -0.77(-2.51%)
Feb 20, 2008 29.92 30.80 28.31 30.71 1,881,705 +0.06(+0.20%)
Feb 19, 2008 30.08 31.50 30.08 30.65 2,381,756 +0.72(+2.41%)
Feb 18, 2008 30.67 30.71 28.90 29.93 0 +0.00(+0.00%)
Feb 15, 2008 30.67 30.71 28.90 29.93 3,078,551 -1.17(-3.76%)
Feb 14, 2008 31.75 32.03 30.75 31.10 2,482,744 +0.17(+0.55%)
Feb 13, 2008 30.42 30.95 29.03 30.93 2,287,853 +0.96(+3.20%)
Feb 12, 2008 31.47 31.47 29.75 29.97 1,952,725 -0.03(-0.10%)
Feb 11, 2008 28.74 30.10 28.20 30.00 2,664,964 +1.95(+6.95%)
Feb 08, 2008 27.85 28.47 27.35 28.05 2,205,233 +1.03(+3.81%)
Feb 07, 2008 26.09 27.49 25.97 27.02 1,245,137 +0.88(+3.37%)
Feb 06, 2008 26.75 27.17 26.00 26.14 1,054,268 +0.15(+0.58%)
Feb 05, 2008 26.03 26.80 25.86 25.99 1,559,279 -1.31(-4.80%)
Feb 04, 2008 29.03 29.39 27.24 27.30 1,624,157 -1.26(-4.41%)
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.