Indicators

Diana Shipping Inc (NY: DSX )

2.440 +0.060 (+2.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.12	12.66	12.11	12.34	3,298,305	+0.49(+4.10%)
May 28, 2009	11.38	11.90	11.20	11.86	2,816,622	+0.66(+5.93%)
May 27, 2009	11.17	11.75	11.14	11.19	2,270,805	+0.12(+1.05%)
May 26, 2009	10.54	11.12	10.42	11.08	2,017,006	+0.31(+2.93%)
May 22, 2009	10.99	11.10	10.70	10.76	1,118,879	+0.03(+0.26%)
May 21, 2009	10.86	10.93	10.43	10.73	1,832,811	-0.29(-2.67%)
May 20, 2009	11.48	11.77	10.99	11.03	2,485,533	-0.12(-1.10%)
May 19, 2009	11.10	11.57	11.01	11.15	3,581,999	+0.35(+3.23%)
May 18, 2009	10.55	10.88	10.36	10.80	1,921,068	+0.45(+4.37%)
May 15, 2009	10.08	10.92	10.08	10.35	3,408,959	+0.29(+2.93%)
May 14, 2009	9.420	10.19	9.413	10.06	1,701,175	+0.38(+3.89%)
May 13, 2009	10.13	10.15	9.536	9.680	3,150,405	-0.73(-6.97%)
May 12, 2009	10.69	11.02	10.15	10.41	2,777,427	-0.25(-2.38%)
May 11, 2009	10.49	10.80	10.34	10.66	1,899,813	-0.30(-2.75%)
May 08, 2009	11.16	11.23	10.39	10.96	3,399,478	-0.20(-1.78%)
May 07, 2009	12.01	12.08	10.68	11.16	11,045,249	-1.52(-11.99%)
May 06, 2009	12.32	12.84	11.72	12.68	3,995,124	+0.90(+7.67%)
May 05, 2009	12.19	12.31	11.43	11.78	3,304,110	-0.25(-2.11%)
May 04, 2009	11.98	12.10	11.92	12.03	2,995,964	+0.79(+7.07%)

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.