Indicators

Diana Shipping Inc (NY: DSX )

2.890 -0.020 (-0.69%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.033	8.148	7.656	7.952	2,022,264	+0.14(+1.81%)
Mar 30, 2009	8.431	8.431	7.602	7.811	2,952,783	-0.79(-9.18%)
Mar 26, 2009	8.526	8.694	8.371	8.600	2,941,634	+0.24(+2.91%)
Mar 25, 2009	8.465	8.829	7.973	8.357	2,359,017	-0.26(-2.98%)
Mar 24, 2009	8.667	9.234	8.431	8.613	2,457,863	-0.27(-3.04%)
Mar 23, 2009	8.519	8.883	8.492	8.883	2,336,402	+0.56(+6.73%)
Mar 20, 2009	8.775	8.836	8.229	8.323	2,614,300	-0.81(-8.86%)
Mar 19, 2009	9.113	9.322	8.809	9.133	2,446,784	+0.43(+4.96%)
Mar 18, 2009	8.600	8.843	8.195	8.701	1,221,010	+0.18(+2.14%)
Mar 17, 2009	8.310	8.553	8.107	8.519	1,382,276	+0.19(+2.27%)
Mar 16, 2009	8.647	9.059	8.269	8.330	2,208,145	-0.32(-3.74%)
Mar 13, 2009	9.187	9.187	8.438	8.654	0	-0.43(-4.75%)
Mar 12, 2009	8.742	9.099	8.269	9.086	1,502,662	+0.38(+4.34%)
Mar 11, 2009	8.688	9.207	8.465	8.708	2,381,408	-0.42(-4.58%)
Mar 10, 2009	9.038	9.409	8.553	9.126	2,751,834	+0.78(+9.29%)
Mar 09, 2009	7.817	8.445	7.750	8.350	1,743,956	+0.35(+4.38%)
Mar 06, 2009	8.188	8.499	7.784	8.000	0	-0.11(-1.41%)
Mar 05, 2009	8.033	8.229	7.757	8.114	3,288,392	-0.13(-1.64%)
Mar 04, 2009	7.676	8.465	7.676	8.249	3,360,819	+1.40(+20.49%)

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.