DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20193.35003.42003.24003.40003.4000118,181
Aug 19, 20193.21003.35003.00003.33003.3300146,300
Aug 16, 20193.11003.17003.00003.17003.1700110,600
Aug 15, 20193.02003.14003.00003.07003.0700137,500
Aug 14, 20193.04003.06002.98003.02003.0200476,600
Aug 13, 20193.05003.13003.03003.05003.0500908,900
Aug 12, 20193.04003.07003.01003.03003.0300284,400
Aug 09, 20193.15003.15003.04003.06003.0600313,800
Aug 08, 20193.19003.21003.10003.14003.1400314,200
Aug 07, 20193.19003.20003.16003.18003.1800333,500
Aug 06, 20193.20003.24003.16003.19003.1900229,600
Aug 05, 20193.22003.24003.14003.18003.1800469,000
Aug 02, 20193.29003.30003.23003.26003.2600178,700
Aug 01, 20193.34003.37003.22003.29003.2900161,600
Jul 31, 20193.47003.53003.31003.31003.3100337,500
Jul 30, 20193.59003.59003.40003.49003.4900270,600
Jul 29, 20193.61003.68003.61003.65003.6500122,700
Jul 26, 20193.52003.67003.52003.66003.6600138,300
Jul 25, 20193.63003.69003.48003.52003.5200162,900
Jul 24, 20193.70003.70003.62003.65003.6500106,100
Jul 23, 20193.72003.74003.70003.73003.7300123,400
Jul 22, 20193.72003.74003.68003.72003.7200164,600
Jul 19, 20193.65003.73003.61003.72003.7200187,800
Jul 18, 20193.60003.70003.54003.61003.6100308,700
Jul 17, 20193.66003.67003.55003.57003.5700470,400
Jul 16, 20193.69003.70003.66003.69003.690086,400
Jul 15, 20193.69003.71003.64003.66003.6600131,600
Jul 12, 20193.66003.75003.64003.68003.6800284,500
Jul 11, 20193.67003.75003.65003.69003.6900231,100
Jul 10, 20193.65003.70003.61003.63003.6300200,600
Jul 09, 20193.58003.66003.56003.63003.6300149,100
Jul 08, 20193.65003.65003.56003.59003.5900123,100
Jul 05, 20193.53003.72003.53003.64003.6400303,200
Jul 03, 20193.55003.58003.51003.53003.530073,700
Jul 02, 20193.43003.59003.42003.57003.5700309,000
Jul 01, 20193.36003.44003.30003.43003.4300266,100
Jun 28, 20193.30003.37003.28003.31003.3100282,800
Jun 27, 20193.30003.32003.28003.31003.3100176,500
Jun 26, 20193.23003.30003.23003.30003.3000243,800
Jun 25, 20193.21003.29003.21003.28003.2800358,600
Jun 24, 20193.23003.24003.19003.23003.2300150,400
Jun 21, 20193.17003.23003.17003.23003.230095,800
Jun 20, 20193.17003.22003.16003.18003.180084,100
Jun 19, 20193.14003.22003.13003.17003.1700116,500
Jun 18, 20193.16003.18003.09003.13003.1300106,000
Jun 17, 20193.20003.20003.10003.13003.1300154,800
Jun 14, 20193.06003.18003.06003.17003.1700306,600
Jun 13, 20192.99003.01002.94002.96002.9600132,700
Jun 12, 20192.97002.98002.92002.96002.960075,500
Jun 11, 20193.00003.00002.95002.98002.980065,600
Jun 10, 20193.03003.07002.92002.97002.9700155,500
Jun 07, 20192.99003.08002.99003.01003.010080,900
Jun 06, 20192.99003.09002.95003.01003.0100121,500
Jun 05, 20193.07003.07002.92002.95002.9500112,000
Jun 04, 20192.94003.05002.93003.04003.0400143,100
Jun 03, 20193.01003.01002.90002.91002.910096,400
May 31, 20193.05003.05002.95002.99002.9900195,400
May 30, 20193.18003.18003.06003.06003.060073,200
May 29, 20193.19003.20003.11003.19003.1900122,900
May 28, 20193.23003.24003.16003.22003.2200109,000
May 24, 20193.24003.27003.22003.22003.220098,400
May 23, 20193.28003.29003.20003.26003.2600277,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...