DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20184.094.244.094.164.16177,280
Aug 20, 20184.044.204.044.144.14116,400
Aug 17, 20184.064.123.984.094.0994,900
Aug 16, 20184.024.214.014.074.07190,600
Aug 15, 20184.104.123.994.024.02278,100
Aug 14, 20184.084.194.074.144.14188,400
Aug 13, 20184.234.284.014.084.08267,800
Aug 10, 20184.144.324.144.204.20222,900
Aug 09, 20184.174.204.094.154.15213,700
Aug 08, 20184.154.214.144.184.18308,500
Aug 07, 20184.414.414.114.144.14681,400
Aug 06, 20184.334.384.294.354.35121,400
Aug 03, 20184.404.424.294.344.34185,200
Aug 02, 20184.354.484.354.424.42181,600
Aug 01, 20184.454.464.364.414.41158,600
Jul 31, 20184.434.514.424.504.50312,400
Jul 30, 20184.524.544.374.394.39243,600
Jul 27, 20184.464.574.424.484.48242,600
Jul 26, 20184.774.774.364.384.38445,200
Jul 25, 20184.504.644.454.624.62297,100
Jul 24, 20184.464.594.454.534.53356,800
Jul 23, 20184.384.474.344.414.41268,500
Jul 20, 20184.564.564.384.384.38140,800
Jul 19, 20184.624.624.524.554.55109,400
Jul 18, 20184.554.624.464.624.62184,200
Jul 17, 20184.444.554.424.514.51170,000
Jul 16, 20184.654.754.394.444.44378,800
Jul 13, 20184.624.724.624.644.64255,300
Jul 12, 20184.774.784.624.634.63276,400
Jul 11, 20184.734.804.734.754.75139,500
Jul 10, 20184.964.984.774.824.82226,000
Jul 09, 20185.015.024.894.964.96224,500
Jul 06, 20184.905.034.875.005.00247,200
Jul 05, 20184.974.974.874.904.90201,900
Jul 03, 20184.905.004.724.914.91176,100
Jul 02, 20184.804.894.804.854.85128,500
Jun 29, 20184.804.864.724.814.81291,900
Jun 28, 20184.985.014.804.864.86738,500
Jun 27, 20185.015.134.964.994.99360,200
Jun 26, 20184.885.054.885.025.02230,000
Jun 25, 20185.065.064.854.924.92376,300
Jun 22, 20184.855.164.805.105.10826,000
Jun 21, 20184.814.854.764.814.81296,300
Jun 20, 20184.904.904.774.814.81269,400
Jun 19, 20184.754.944.714.904.90366,800
Jun 18, 20184.724.884.694.874.87351,400
Jun 15, 20184.864.864.704.724.72235,000
Jun 14, 20184.694.844.614.834.83384,000
Jun 13, 20184.654.684.584.664.66125,600
Jun 12, 20184.644.674.554.634.63208,100
Jun 11, 20184.584.684.574.674.67140,800
Jun 08, 20184.694.704.534.574.57300,500
Jun 07, 20184.774.774.644.684.68260,500
Jun 06, 20184.775.134.754.764.76846,900
Jun 05, 20184.614.764.614.754.75458,700
Jun 04, 20184.474.604.434.604.60370,000
Jun 01, 20184.474.734.414.454.45690,200
May 31, 20184.414.424.304.394.39225,900
May 30, 20184.244.444.204.414.41600,300
May 29, 20184.194.284.154.244.24438,700
May 25, 20184.234.234.094.224.22759,500
May 24, 20184.354.374.214.244.24169,600
May 23, 20184.364.404.294.354.35289,700
May 22, 20184.294.454.244.364.36563,300
May 21, 20184.144.304.144.274.27486,500
May 18, 20184.314.334.124.144.14399,600
May 17, 20184.384.434.284.324.32597,800
May 16, 20184.394.394.224.384.38417,900
May 15, 20184.394.434.354.394.39436,900
May 14, 20184.414.544.324.424.421,174,100
May 11, 20184.074.394.074.364.361,319,500
May 10, 20184.054.123.864.044.04749,900
May 09, 20183.874.003.853.993.99759,600
May 08, 20183.823.883.813.853.85226,900
May 07, 20183.723.973.723.853.85706,200
May 04, 20183.743.783.653.703.70301,700
May 03, 20183.703.763.663.733.73180,400
May 02, 20183.663.773.633.693.69254,400
May 01, 20183.573.633.573.603.60202,100
Apr 30, 20183.643.643.583.593.59202,300
Apr 27, 20183.663.723.593.603.60443,300
Apr 26, 20183.613.683.573.653.65220,300
Apr 25, 20183.543.603.503.593.591,029,400
Apr 24, 20183.773.783.503.553.55781,800
Apr 23, 20183.783.783.673.683.68230,200
Apr 20, 20183.633.783.623.743.74548,900
Apr 19, 20183.583.653.563.603.60355,100
Apr 18, 20183.573.673.533.563.56308,400
Apr 17, 20183.583.583.503.543.54198,800
Apr 16, 20183.553.603.493.583.58189,900
Apr 13, 20183.473.563.423.543.54139,400
Apr 12, 20183.543.623.473.483.48152,600
Apr 11, 20183.533.633.493.523.52308,000
Apr 10, 20183.403.573.403.493.49338,000
Apr 09, 20183.403.453.343.343.34301,000
Apr 06, 20183.493.493.373.403.40332,400
Apr 05, 20183.413.583.413.503.50276,300
Apr 04, 20183.463.463.333.403.401,273,700
Apr 03, 20183.513.513.223.483.48653,200
Apr 02, 20183.643.703.453.483.48273,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...