DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20183.893.983.843.953.9590,098
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
Aug 24, 20184.274.364.274.304.30116,400
Aug 23, 20184.354.444.254.274.27165,100
Aug 22, 20184.254.384.234.354.35275,000
Aug 21, 20184.094.244.094.164.16177,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...