Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.060 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.823	7.986	7.816	7.891	1,037,456	+0.02(+0.26%)
Jan 30, 2006	7.911	7.925	7.803	7.871	811,422	-0.04(-0.51%)
Jan 27, 2006	8.026	8.026	7.823	7.911	1,081,600	-0.12(-1.52%)
Jan 26, 2006	8.026	8.114	7.999	8.033	565,160	+0.05(+0.59%)
Jan 25, 2006	8.121	8.121	7.877	7.986	781,451	-0.14(-1.67%)
Jan 24, 2006	8.297	8.311	8.101	8.121	754,138	-0.19(-2.28%)
Jan 23, 2006	8.480	8.602	8.311	8.311	397,590	-0.18(-2.08%)
Jan 20, 2006	8.805	8.805	8.345	8.487	620,229	-0.25(-2.87%)
Jan 19, 2006	8.568	8.839	8.568	8.738	187,648	+0.24(+2.79%)
Jan 18, 2006	8.500	8.778	8.473	8.500	256,153	+0.00(+0.00%)
Jan 17, 2006	8.656	8.771	8.446	8.500	345,622	-0.16(-1.80%)
Jan 13, 2006	8.751	8.900	8.616	8.656	357,876	-0.15(-1.69%)
Jan 12, 2006	9.110	9.110	8.636	8.805	409,992	-0.28(-3.06%)
Jan 11, 2006	9.130	9.144	9.015	9.083	373,673	-0.04(-0.45%)
Jan 10, 2006	9.157	9.164	9.008	9.124	350,789	+0.12(+1.28%)
Jan 09, 2006	9.178	9.205	9.008	9.008	381,203	-0.17(-1.84%)
Jan 06, 2006	9.137	9.178	9.029	9.178	509,205	+0.16(+1.80%)
Jan 05, 2006	9.002	9.029	8.880	9.015	521,754	+0.04(+0.45%)
Jan 04, 2006	8.975	9.069	8.941	8.975	542,129	+0.11(+1.22%)

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.