DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193.383.503.333.433.43180,400
Jan 17, 20193.233.383.233.363.3668,300
Jan 16, 20193.233.303.223.253.25132,300
Jan 15, 20193.313.313.223.243.24120,600
Jan 14, 20193.463.463.293.333.33122,400
Jan 11, 20193.393.443.343.383.38109,000
Jan 10, 20193.443.523.333.433.4396,100
Jan 09, 20193.593.593.443.503.50118,600
Jan 08, 20193.473.603.463.573.57238,900
Jan 07, 20193.413.573.403.473.47156,600
Jan 04, 20193.293.433.283.403.40167,300
Jan 03, 20193.233.293.203.263.26129,800
Jan 02, 20193.143.293.113.233.23335,500
Dec 31, 20183.193.223.153.183.18371,700
Dec 28, 20183.183.253.113.153.15274,400
Dec 27, 20183.153.203.143.173.17211,700
Dec 26, 20183.193.233.093.223.22380,900
Dec 24, 20183.223.283.103.163.16296,800
Dec 21, 20183.363.363.253.293.29441,400
Dec 20, 20183.243.383.213.323.32580,500
Dec 19, 20183.383.433.253.273.27140,100
Dec 18, 20183.353.473.353.393.39305,900
Dec 17, 20183.323.393.293.353.35331,400
Dec 14, 20183.323.353.183.253.25252,200
Dec 13, 20183.453.453.333.333.33181,900
Dec 12, 20183.483.483.413.423.42141,900
Dec 11, 20183.493.523.403.433.43283,800
Dec 10, 20183.413.503.353.423.42668,700
Dec 07, 20183.463.513.453.463.46285,400
Dec 06, 20183.443.533.403.433.43623,800
Dec 04, 20183.453.573.453.503.50586,800
Dec 03, 20183.503.573.483.503.50398,900
Nov 30, 20183.443.503.403.443.44141,400
Nov 29, 20183.413.523.383.493.49333,800
Nov 28, 20183.493.563.383.413.41418,800
Nov 27, 20183.293.553.263.513.51476,300
Nov 26, 20183.623.683.283.323.32775,100
Nov 23, 20183.253.463.213.423.42655,200
Nov 21, 20183.103.193.073.143.14313,200
Nov 20, 20183.153.253.033.063.06416,100
Nov 19, 20183.263.263.153.173.17407,100
Nov 16, 20183.183.323.153.293.29346,000
Nov 15, 20183.203.313.153.223.22428,400
Nov 14, 20183.333.353.153.183.18346,400
Nov 13, 20183.463.503.283.293.29255,100
Nov 12, 20183.513.543.363.373.37252,300
Nov 09, 20183.703.703.483.503.50627,900
Nov 08, 20183.683.793.623.753.75253,500
Nov 07, 20183.853.853.723.793.79170,900
Nov 06, 20183.853.903.823.883.8870,700
Nov 05, 20183.893.903.823.853.85103,500
Nov 02, 20183.953.953.853.893.8995,400
Nov 01, 20183.834.003.763.983.98495,100
Oct 31, 20183.753.863.683.813.81280,100
Oct 30, 20183.693.773.553.703.70422,900
Oct 29, 20183.743.883.683.703.70141,200
Oct 26, 20183.703.763.623.733.73153,900
Oct 25, 20183.603.753.593.723.72304,300
Oct 24, 20183.823.843.503.533.53815,900
Oct 23, 20183.783.903.713.843.84341,200
Oct 22, 20183.954.093.853.883.88591,600
Oct 19, 20183.953.993.783.813.81214,500
Oct 18, 20183.933.993.883.923.92434,200
Oct 17, 20183.953.983.883.973.9759,200
Oct 16, 20183.893.983.843.953.9590,100
Oct 15, 20183.953.963.853.873.87110,400
Oct 12, 20183.894.063.863.943.94190,300
Oct 11, 20183.823.903.783.823.82124,400
Oct 10, 20184.074.083.833.833.83246,300
Oct 09, 20184.124.214.104.114.11166,800
Oct 08, 20184.124.174.034.154.15220,700
Oct 05, 20184.164.194.124.164.16240,300
Oct 04, 20184.154.324.154.184.18345,600
Oct 03, 20184.104.174.104.154.15150,600
Oct 02, 20184.204.254.084.104.10263,800
Oct 01, 20184.154.274.154.174.17285,700
Sep 28, 20183.954.143.954.124.12444,100
Sep 27, 20183.933.983.933.953.95110,900
Sep 26, 20183.944.113.893.903.90563,000
Sep 25, 20183.893.963.873.933.93113,500
Sep 24, 20183.964.003.863.903.90193,500
Sep 21, 20183.934.023.923.943.94187,200
Sep 20, 20183.963.963.853.913.91126,000
Sep 19, 20183.893.953.843.883.88137,200
Sep 18, 20183.863.923.853.903.90169,400
Sep 17, 20184.094.093.803.833.83212,800
Sep 14, 20183.903.963.803.943.94162,100
Sep 13, 20183.813.863.803.863.86168,600
Sep 12, 20183.903.903.793.803.80267,800
Sep 11, 20183.823.903.813.843.84325,100
Sep 10, 20183.933.963.863.873.87230,100
Sep 07, 20183.913.983.903.913.91258,200
Sep 06, 20184.064.063.903.933.93199,300
Sep 05, 20184.164.194.034.054.05351,300
Sep 04, 20184.274.274.154.184.18358,000
Aug 31, 20184.294.294.254.264.26140,000
Aug 30, 20184.424.434.284.314.31149,100
Aug 29, 20184.374.414.334.384.38258,800
Aug 28, 20184.304.434.304.334.33203,900
Aug 27, 20184.314.344.254.294.29107,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...