DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20193.30003.32003.29003.30003.300095,900
May 21, 20193.28003.32003.27003.30003.3000154,100
May 20, 20193.28003.32003.26003.30003.3000129,700
May 17, 20193.27003.33003.27003.30003.3000133,400
May 16, 20193.27003.33003.27003.30003.3000279,300
May 15, 20193.30003.32003.23003.29003.2900379,400
May 14, 20193.18003.33003.15003.31003.3100337,900
May 13, 20193.13003.14002.98003.00003.0000216,300
May 10, 20193.16003.18003.16003.17003.1700201,700
May 09, 20193.19003.23003.16003.17003.1700207,500
May 08, 20193.22003.26003.21003.22003.220073,900
May 07, 20193.20003.25003.20003.22003.2200252,800
May 06, 20193.21003.25003.20003.23003.2300233,200
May 03, 20193.24003.28003.22003.25003.2500161,800
May 02, 20193.21003.24003.20003.22003.2200125,900
May 01, 20193.21003.32003.20003.22003.2200211,900
Apr 30, 20193.21003.27003.18003.18003.1800303,100
Apr 29, 20193.18003.24003.16003.21003.2100235,200
Apr 26, 20193.17003.19003.14003.16003.160097,200
Apr 25, 20193.15003.17003.13003.15003.1500157,900
Apr 24, 20193.14003.18003.14003.15003.150058,900
Apr 23, 20193.12003.18003.12003.14003.1400170,700
Apr 22, 20193.15003.15003.12003.13003.130087,900
Apr 18, 20193.12003.17003.12003.14003.140083,600
Apr 17, 20193.15003.19003.13003.14003.1400120,600
Apr 16, 20193.24003.24003.12003.14003.1400181,500
Apr 15, 20193.04003.28003.02003.21003.2100469,900
Apr 12, 20193.13003.16003.03003.04003.040080,100
Apr 11, 20193.09003.15003.05003.11003.1100302,300
Apr 10, 20192.95003.08002.94003.06003.0600224,700
Apr 09, 20192.90002.96002.83002.92002.9200577,100
Apr 08, 20193.04003.06002.89002.94002.9400165,800
Apr 05, 20192.99003.05002.93003.02003.0200209,800
Apr 04, 20193.01003.04002.92003.00003.0000271,900
Apr 03, 20192.92003.04002.92003.03003.0300284,600
Apr 02, 20192.90002.95002.86002.92002.9200324,000
Apr 01, 20192.83002.94002.80002.90002.9000408,800
Mar 29, 20192.89002.89002.79002.82002.8200227,700
Mar 28, 20192.81002.87002.76002.84002.8400286,300
Mar 27, 20192.80002.80002.72002.80002.8000239,900
Mar 26, 20192.74002.81002.70002.80002.8000740,800
Mar 25, 20192.70002.74002.67002.72002.7200277,600
Mar 22, 20192.73002.78002.71002.72002.7200407,400
Mar 21, 20192.70002.75002.68002.73002.7300157,700
Mar 20, 20192.69002.75002.61002.72002.7200218,400
Mar 19, 20192.74002.74002.68002.71002.7100126,700
Mar 18, 20192.65002.73002.65002.73002.7300195,600
Mar 15, 20192.67002.74002.65002.65002.6500513,700
Mar 14, 20192.71002.75002.61002.67002.6700246,300
Mar 13, 20192.61002.73002.61002.71002.7100407,200
Mar 12, 20192.57002.62002.52002.60002.6000212,100
Mar 11, 20192.46002.59002.46002.57002.5700204,400
Mar 08, 20192.55002.56002.41002.45002.4500565,100
Mar 07, 20192.56002.60002.52002.52002.5200345,000
Mar 06, 20192.66002.67002.54002.56002.5600621,300
Mar 05, 20192.66002.71002.63002.64002.6400309,600
Mar 04, 20192.62002.72002.62002.65002.6500172,700
Mar 01, 20192.64002.66002.60002.61002.6100385,600
Feb 28, 20192.69002.73002.62002.63002.6300368,100
Feb 27, 20192.69002.80002.60002.68002.6800863,100
Feb 26, 20192.96002.99002.71002.72002.72001,121,900
Feb 25, 20192.96003.04002.96003.01003.0100267,200
Feb 22, 20192.96003.03002.95002.96002.9600223,700
Feb 21, 20192.98003.04002.95003.03003.0300147,800
Feb 20, 20192.99003.04002.97002.99002.9900229,500
Feb 19, 20192.97003.05002.97003.03003.0300901,700
Feb 15, 20193.08003.08002.99003.02003.0200269,300
Feb 14, 20193.12003.15003.02003.07003.0700329,200
Feb 13, 20193.24003.24003.11003.12003.1200213,100
Feb 12, 20193.07003.27003.00003.23003.2300279,500
Feb 11, 20193.07003.07002.99003.04003.040058,900
Feb 08, 20192.98003.07002.91003.06003.0600135,200
Feb 07, 20193.04003.10002.99002.99002.9900235,400
Feb 06, 20193.00003.12002.98003.08003.0800938,800
Feb 05, 20193.07003.09003.02003.03003.0300126,600
Feb 04, 20192.98003.02002.96003.01003.0100119,500
Feb 01, 20192.96003.00002.93002.98002.9800134,800
Jan 31, 20192.96003.05002.91002.94002.9400285,700
Jan 30, 20193.03003.06002.90002.94002.9400301,400
Jan 29, 20193.04003.05002.99003.02003.0200132,000
Jan 28, 20193.17003.22002.95003.01003.0100566,100
Jan 25, 20193.25003.30003.18003.22003.2200390,100
Jan 24, 20193.25003.27003.19003.23003.2300258,900
Jan 23, 20193.28003.31003.24003.26003.2600136,000
Jan 22, 20193.39003.39003.24003.28003.2800204,300
Jan 18, 20193.38003.50003.33003.43003.4300180,400
Jan 17, 20193.23003.38003.23003.36003.360068,300
Jan 16, 20193.23003.30003.22003.25003.2500132,300
Jan 15, 20193.31003.31003.22003.24003.2400120,600
Jan 14, 20193.46003.46003.29003.33003.3300122,400
Jan 11, 20193.39003.44003.34003.38003.3800109,000
Jan 10, 20193.44003.52003.33003.43003.430096,100
Jan 09, 20193.59003.59003.44003.50003.5000118,600
Jan 08, 20193.47003.60003.46003.57003.5700238,900
Jan 07, 20193.41003.57003.40003.47003.4700156,600
Jan 04, 20193.29003.43003.28003.40003.4000167,300
Jan 03, 20193.23003.29003.20003.26003.2600129,800
Jan 02, 20193.14003.29003.11003.23003.2300335,500
Dec 31, 20183.19003.22003.15003.18003.1800371,700
Dec 28, 20183.18003.25003.11003.15003.1500274,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...