Indicators

Diana Shipping Inc (NY: DSX )

2.905 +0.035 (+1.22%)

Streaming Delayed Price Updated: 10:39 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.146	9.490	9.079	9.146	1,624,962	-0.29(-3.07%)
May 27, 2010	9.214	9.551	9.113	9.436	1,708,896	+0.45(+4.95%)
May 26, 2010	9.335	9.342	8.971	8.991	2,076,267	+0.07(+0.83%)
May 25, 2010	8.337	8.944	8.323	8.917	1,853	+0.17(+1.93%)
May 24, 2010	8.924	9.038	8.748	8.748	1,634,455	-0.24(-2.70%)
May 21, 2010	8.377	9.187	8.229	8.991	3,783,960	+0.36(+4.14%)
May 20, 2010	8.492	8.769	8.486	8.634	370	-0.43(-4.76%)
May 19, 2010	8.978	9.079	8.789	9.065	1,237,253	-0.01(-0.15%)
May 18, 2010	9.160	9.335	9.059	9.079	1,825,760	-0.04(-0.44%)
May 17, 2010	9.483	9.483	8.893	9.119	2,079,219	-0.28(-3.01%)
May 14, 2010	9.403	9.740	9.193	9.403	1,983,167	-0.42(-4.32%)
May 13, 2010	9.774	9.962	9.747	9.827	1,106,915	+0.09(+0.97%)
May 12, 2010	9.794	9.841	9.612	9.733	1,543,264	+0.04(+0.42%)
May 11, 2010	9.760	9.774	9.645	9.693	2,373,384	+0.20(+2.13%)
May 10, 2010	9.470	9.531	9.450	9.490	2,259,451	+0.72(+8.23%)
May 07, 2010	9.268	9.349	8.755	8.769	2,966,156	-0.33(-3.63%)
May 06, 2010	9.106	9.913	8.822	9.099	3,432	-0.64(-6.58%)
May 05, 2010	10.01	10.26	9.699	9.740	2,594,293	-0.34(-3.41%)
May 04, 2010	10.33	10.45	10.04	10.08	1,988,470	-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.