Indicators

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.185	9.530	9.117	9.185	1,618,177	-0.29(-3.07%)
May 27, 2010	9.252	9.591	9.151	9.476	1,701,761	+0.45(+4.95%)
May 26, 2010	9.374	9.381	9.008	9.029	2,067,598	+0.07(+0.83%)
May 25, 2010	8.372	8.981	8.358	8.954	1,845	+0.17(+1.93%)
May 24, 2010	8.961	9.076	8.785	8.785	1,627,630	-0.24(-2.70%)
May 21, 2010	8.412	9.225	8.263	9.029	3,768,160	+0.36(+4.14%)
May 20, 2010	8.528	8.805	8.521	8.670	369	-0.43(-4.76%)
May 19, 2010	9.015	9.117	8.826	9.103	1,232,087	-0.01(-0.15%)
May 18, 2010	9.198	9.374	9.097	9.117	1,818,137	-0.04(-0.44%)
May 17, 2010	9.523	9.523	8.931	9.157	2,070,537	-0.28(-3.01%)
May 14, 2010	9.442	9.781	9.232	9.442	1,974,886	-0.43(-4.32%)
May 13, 2010	9.815	10.00	9.787	9.869	1,102,293	+0.09(+0.97%)
May 12, 2010	9.835	9.882	9.652	9.774	1,536,820	+0.04(+0.42%)
May 11, 2010	9.801	9.815	9.686	9.733	2,363,474	+0.20(+2.13%)
May 10, 2010	9.510	9.571	9.489	9.530	2,250,017	+0.72(+8.23%)
May 07, 2010	9.307	9.388	8.792	8.805	2,953,771	-0.33(-3.63%)
May 06, 2010	9.144	9.955	8.859	9.137	3,417	-0.64(-6.58%)
May 05, 2010	10.05	10.30	9.740	9.781	2,583,460	-0.35(-3.41%)
May 04, 2010	10.37	10.49	10.08	10.13	1,980,167	-0.44(-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.