Indicators

Diana Shipping Inc (NY: DSX )

2.950 +0.030 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.994	8.161	7.988	8.064	1,015,230	+0.02(+0.26%)
Jan 30, 2006	8.084	8.098	7.974	8.043	794,037	-0.04(-0.51%)
Jan 27, 2006	8.202	8.202	7.994	8.084	1,058,428	-0.12(-1.52%)
Jan 26, 2006	8.202	8.292	8.174	8.209	553,052	+0.05(+0.59%)
Jan 25, 2006	8.299	8.299	8.050	8.161	764,709	-0.14(-1.67%)
Jan 24, 2006	8.479	8.493	8.278	8.299	737,981	-0.19(-2.28%)
Jan 23, 2006	8.666	8.790	8.493	8.493	389,072	-0.18(-2.08%)
Jan 20, 2006	8.998	8.998	8.527	8.673	606,942	-0.26(-2.87%)
Jan 19, 2006	8.756	9.033	8.756	8.929	183,628	+0.24(+2.79%)
Jan 18, 2006	8.687	8.970	8.659	8.687	250,665	+0.00(+0.00%)
Jan 17, 2006	8.846	8.963	8.631	8.687	338,217	-0.16(-1.80%)
Jan 13, 2006	8.943	9.095	8.804	8.846	350,208	-0.15(-1.69%)
Jan 12, 2006	9.310	9.310	8.825	8.998	401,208	-0.28(-3.06%)
Jan 11, 2006	9.330	9.344	9.213	9.282	365,667	-0.04(-0.45%)
Jan 10, 2006	9.358	9.365	9.206	9.323	343,274	+0.12(+1.28%)
Jan 09, 2006	9.379	9.406	9.206	9.206	373,036	-0.17(-1.85%)
Jan 06, 2006	9.337	9.379	9.226	9.379	498,296	+0.17(+1.80%)
Jan 05, 2006	9.199	9.226	9.074	9.213	510,576	+0.04(+0.45%)
Jan 04, 2006	9.171	9.268	9.136	9.171	530,514	+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.