Indicators

Diana Shipping Inc (NY: DSX )

2.850 -0.040 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.99	12.53	11.98	12.21	3,333,670	+0.48(+4.10%)
May 28, 2009	11.26	11.77	11.08	11.73	2,846,823	+0.66(+5.93%)
May 27, 2009	11.05	11.63	11.02	11.07	2,295,153	+0.12(+1.05%)
May 26, 2009	10.43	11.01	10.31	10.96	2,038,632	+0.31(+2.93%)
May 22, 2009	10.88	10.99	10.59	10.65	1,130,876	+0.03(+0.26%)
May 21, 2009	10.75	10.82	10.32	10.62	1,852,463	-0.29(-2.67%)
May 20, 2009	11.36	11.64	10.87	10.91	2,512,183	-0.12(-1.10%)
May 19, 2009	10.98	11.45	10.89	11.03	3,620,406	+0.35(+3.23%)
May 18, 2009	10.44	10.77	10.25	10.69	1,941,666	+0.45(+4.37%)
May 15, 2009	9.977	10.80	9.977	10.24	3,445,511	+0.29(+2.93%)
May 14, 2009	9.320	10.09	9.313	9.950	1,719,415	+0.37(+3.89%)
May 13, 2009	10.02	10.04	9.435	9.577	3,184,184	-0.72(-6.97%)
May 12, 2009	10.58	10.90	10.04	10.30	2,807,207	-0.25(-2.38%)
May 11, 2009	10.38	10.69	10.23	10.55	1,920,183	-0.30(-2.75%)
May 08, 2009	11.04	11.11	10.28	10.84	3,435,927	-0.20(-1.78%)
May 07, 2009	11.89	11.95	10.57	11.04	11,163,679	-1.50(-11.99%)
May 06, 2009	12.19	12.70	11.60	12.54	4,037,961	+0.89(+7.67%)
May 05, 2009	12.06	12.18	11.30	11.65	3,339,537	-0.25(-2.11%)
May 04, 2009	11.85	11.98	11.79	11.90	3,028,087	+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.