DSX - Diana Shipping Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20174.154.254.134.144.14350,698
Dec 11, 20173.994.173.934.124.12505,000
Dec 08, 20173.954.053.943.953.95349,300
Dec 07, 20173.934.023.913.943.94447,700
Dec 06, 20173.984.033.903.953.95599,900
Dec 05, 20174.094.163.983.983.98292,200
Dec 04, 20174.094.214.064.074.07533,100
Dec 01, 20174.024.183.974.044.04614,700
Nov 30, 20173.964.033.944.024.02540,000
Nov 29, 20173.943.983.923.943.94238,600
Nov 28, 20173.984.043.913.943.94460,500
Nov 27, 20173.944.003.933.943.94639,000
Nov 24, 20173.964.023.883.983.98484,900
Nov 22, 20173.923.953.863.893.89401,600
Nov 21, 20173.994.063.853.853.85796,500
Nov 20, 20174.004.023.883.903.90687,600
Nov 17, 20173.994.063.944.034.03396,400
Nov 16, 20173.954.013.883.923.92712,800
Nov 15, 20173.954.043.913.933.93495,200
Nov 14, 20174.174.213.994.024.02602,200
Nov 13, 20174.274.374.214.214.21327,300
Nov 10, 20174.374.524.294.354.35422,100
Nov 09, 20174.364.604.364.394.39458,600
Nov 08, 20174.374.554.304.454.45746,800
Nov 07, 20174.604.654.264.414.411,179,200
Nov 06, 20174.014.613.974.574.572,899,800
Nov 03, 20173.964.003.853.943.94909,100
Nov 02, 20173.984.023.933.963.96304,800
Nov 01, 20174.044.133.953.993.99456,900
Oct 31, 20173.964.073.944.044.04908,000
Oct 30, 20174.024.063.913.963.96526,600
Oct 27, 20173.994.073.993.993.99582,200
Oct 26, 20174.034.073.943.973.97465,500
Oct 25, 20174.084.123.984.044.04644,700
Oct 24, 20174.074.254.074.084.08574,300
Oct 23, 20174.124.234.074.074.07659,700
Oct 20, 20174.064.134.004.074.071,091,600
Oct 19, 20174.044.063.873.983.98573,900
Oct 18, 20174.024.083.984.044.04496,600
Oct 17, 20174.064.133.994.004.00619,200
Oct 16, 20174.024.113.984.034.03559,700
Oct 13, 20174.044.083.984.004.00682,100
Oct 12, 20174.004.113.984.004.00532,900
Oct 11, 20174.014.083.984.004.00243,700
Oct 10, 20174.054.184.004.004.00432,900
Oct 09, 20174.074.283.984.074.071,340,800
Oct 06, 20174.074.234.004.134.13878,200
Oct 05, 20174.024.144.004.074.07548,600
Oct 04, 20173.984.043.864.024.02818,400
Oct 03, 20173.704.073.634.074.071,100,300
Oct 02, 20173.673.803.603.663.66754,600
Sep 29, 20173.653.753.613.633.63461,600
Sep 28, 20173.803.853.723.733.73629,700
Sep 27, 20173.923.923.793.803.80789,700
Sep 26, 20173.973.973.813.883.88826,000
Sep 25, 20174.034.063.923.983.98644,600
Sep 22, 20173.984.103.984.054.05491,100
Sep 21, 20174.094.203.963.973.97587,700
Sep 20, 20174.024.263.964.094.09706,100
Sep 19, 20174.034.043.923.973.97324,700
Sep 18, 20174.034.143.994.054.05678,900
Sep 15, 20173.974.073.964.044.04430,400
Sep 14, 20173.923.993.893.983.98428,100
Sep 13, 20173.933.993.863.923.92481,300
Sep 12, 20174.064.073.903.943.94606,600
Sep 11, 20174.024.183.954.014.01818,800
Sep 08, 20173.984.043.804.024.021,024,600
Sep 07, 20173.883.963.823.903.90582,600
Sep 06, 20174.004.043.873.913.91558,300
Sep 05, 20174.064.073.873.903.90492,500
Sep 01, 20173.984.083.964.064.06394,800
Aug 31, 20174.004.053.973.973.97266,800
Aug 30, 20174.124.203.953.953.95483,500
Aug 29, 20174.154.234.094.144.14393,200
Aug 28, 20174.324.334.054.234.23758,400
Aug 25, 20173.924.263.924.254.251,095,700
Aug 24, 20173.964.023.873.873.87397,900
Aug 23, 20173.943.983.913.923.92412,300
Aug 22, 20173.883.983.863.943.94453,700
Aug 21, 20173.994.013.803.843.84614,100
Aug 18, 20173.984.053.913.973.97272,500
Aug 17, 20174.034.133.943.963.96272,600
Aug 16, 20173.974.163.974.044.04676,900
Aug 15, 20174.074.073.833.883.88763,700
Aug 14, 20174.014.174.004.104.10300,200
Aug 11, 20173.934.083.834.004.00403,000
Aug 10, 20174.054.143.944.014.01462,900
Aug 09, 20174.094.124.014.054.05320,700
Aug 08, 20174.054.173.974.144.14424,800
Aug 07, 20174.024.173.994.094.09395,900
Aug 04, 20173.944.103.943.963.96422,700
Aug 03, 20173.994.093.853.893.89398,900
Aug 02, 20173.904.093.893.993.99630,700
Aug 01, 20173.903.963.873.903.90339,200
Jul 31, 20173.863.933.823.873.87331,300
Jul 28, 20173.813.973.793.863.86377,300
Jul 27, 20173.883.883.763.823.82398,100
Jul 26, 20173.893.943.743.863.86810,100
Jul 25, 20173.934.053.914.024.02680,400
Jul 24, 20173.943.963.863.893.89446,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...