Indicators

Diana Shipping Inc (NY: DSX )

2.940 -0.030 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.028	8.195	8.021	8.097	1,010,991	+0.02(+0.26%)
Jan 30, 2006	8.118	8.132	8.007	8.077	790,722	-0.04(-0.51%)
Jan 27, 2006	8.236	8.236	8.028	8.118	1,054,008	-0.13(-1.52%)
Jan 26, 2006	8.236	8.327	8.209	8.243	550,743	+0.05(+0.59%)
Jan 25, 2006	8.334	8.334	8.084	8.195	761,516	-0.14(-1.67%)
Jan 24, 2006	8.514	8.528	8.313	8.334	734,900	-0.19(-2.28%)
Jan 23, 2006	8.702	8.827	8.528	8.528	387,448	-0.18(-2.08%)
Jan 20, 2006	9.036	9.036	8.563	8.709	604,407	-0.26(-2.87%)
Jan 19, 2006	8.793	9.071	8.793	8.966	182,861	+0.24(+2.79%)
Jan 18, 2006	8.723	9.008	8.695	8.723	249,618	+0.00(+0.00%)
Jan 17, 2006	8.883	9.001	8.667	8.723	336,805	-0.16(-1.80%)
Jan 13, 2006	8.980	9.133	8.841	8.883	348,746	-0.15(-1.69%)
Jan 12, 2006	9.349	9.349	8.862	9.036	399,533	-0.28(-3.06%)
Jan 11, 2006	9.369	9.383	9.251	9.321	364,140	-0.04(-0.45%)
Jan 10, 2006	9.397	9.404	9.244	9.362	341,840	+0.12(+1.28%)
Jan 09, 2006	9.418	9.446	9.244	9.244	371,478	-0.17(-1.84%)
Jan 06, 2006	9.376	9.418	9.265	9.418	496,215	+0.17(+1.80%)
Jan 05, 2006	9.237	9.265	9.112	9.251	508,444	+0.04(+0.45%)
Jan 04, 2006	9.210	9.307	9.175	9.210	528,299	+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.