Indicators

Diana Shipping Inc (NY: DSX )

3.080 -0.080 (-2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.315	3.371	3.246	3.302	2,286,104	-0.01(-0.42%)
Nov 27, 2015	3.302	3.343	3.225	3.315	356,715	+0.01(+0.42%)
Nov 25, 2015	3.399	3.302	3.302	3.302	829,280	-0.10(-3.06%)
Nov 24, 2015	3.461	3.482	3.302	3.406	1,217,488	-0.08(-2.39%)
Nov 23, 2015	3.510	3.545	3.399	3.489	660,369	-0.03(-0.79%)
Nov 20, 2015	3.420	3.545	3.406	3.517	1,117,063	+0.04(+1.20%)
Nov 19, 2015	3.281	3.482	3.270	3.475	1,044,847	+0.03(+0.81%)
Nov 18, 2015	3.434	3.496	3.302	3.447	1,687,814	-0.19(-5.34%)
Nov 17, 2015	3.788	3.788	3.580	3.642	992,056	-0.05(-1.32%)
Nov 16, 2015	3.726	3.760	3.580	3.691	1,024,448	-0.12(-3.10%)
Nov 13, 2015	3.587	3.809	3.559	3.809	847,457	+0.13(+3.40%)
Nov 12, 2015	4.038	4.059	3.482	3.684	1,611,403	-0.47(-11.22%)
Nov 11, 2015	4.261	4.261	4.101	4.150	1,189,916	-0.10(-2.45%)
Nov 10, 2015	4.240	4.261	4.212	4.254	1,255,064	-0.01(-0.33%)
Nov 09, 2015	4.289	4.302	4.254	4.268	427,660	-0.04(-0.97%)
Nov 06, 2015	4.309	4.351	4.184	4.309	603,517	-0.04(-0.96%)
Nov 05, 2015	4.483	4.490	4.275	4.351	491,295	-0.13(-2.95%)
Nov 04, 2015	4.386	4.497	4.323	4.483	385,297	+0.09(+2.06%)
Nov 03, 2015	4.476	4.476	4.379	4.393	247,365	-0.08(-1.86%)

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.