Indicators

Diana Shipping Inc (NY: DSX )

2.380 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.283	9.632	9.215	9.283	1,601,010	-0.29(-3.07%)
May 27, 2010	9.352	9.694	9.249	9.577	1,683,708	+0.45(+4.95%)
May 26, 2010	9.475	9.482	9.105	9.126	2,045,664	+0.08(+0.83%)
May 25, 2010	8.462	9.078	8.448	9.050	1,825	+0.17(+1.93%)
May 24, 2010	9.057	9.174	8.879	8.879	1,610,363	-0.25(-2.70%)
May 21, 2010	8.503	9.324	8.352	9.126	3,728,186	+0.36(+4.14%)
May 20, 2010	8.619	8.900	8.613	8.763	365	-0.44(-4.76%)
May 19, 2010	9.112	9.215	8.920	9.201	1,219,016	-0.01(-0.15%)
May 18, 2010	9.297	9.475	9.194	9.215	1,798,849	-0.04(-0.44%)
May 17, 2010	9.625	9.625	9.026	9.256	2,048,572	-0.29(-3.01%)
May 14, 2010	9.543	9.886	9.331	9.543	1,953,936	-0.43(-4.32%)
May 13, 2010	9.920	10.11	9.892	9.975	1,090,600	+0.10(+0.97%)
May 12, 2010	9.940	9.988	9.755	9.879	1,520,517	+0.04(+0.42%)
May 11, 2010	9.906	9.920	9.790	9.838	2,338,402	+0.21(+2.13%)
May 10, 2010	9.612	9.673	9.591	9.632	2,226,148	+0.73(+8.23%)
May 07, 2010	9.406	9.488	8.886	8.900	2,922,436	-0.34(-3.63%)
May 06, 2010	9.242	10.06	8.954	9.235	3,381	-0.65(-6.58%)
May 05, 2010	10.16	10.41	9.844	9.886	2,556,054	-0.35(-3.41%)
May 04, 2010	10.48	10.60	10.19	10.23	1,959,161	-0.45(-4.17%)

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.