DSX - Diana Shipping Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20184.234.234.094.224.22759,500
May 24, 20184.354.374.214.244.24174,200
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
Mar 29, 20183.643.693.593.663.66509,500
Mar 28, 20183.583.593.493.523.52351,200
Mar 27, 20183.523.623.503.523.52270,000
Mar 26, 20183.563.583.413.533.53282,300
Mar 23, 20183.633.633.473.483.48284,700
Mar 22, 20183.703.743.623.633.63221,000
Mar 21, 20183.653.843.633.753.75390,900
Mar 20, 20183.713.773.663.663.66159,600
Mar 19, 20183.793.833.653.703.70268,000
Mar 16, 20183.673.863.653.823.82467,100
Mar 15, 20183.753.763.653.693.69315,600
Mar 14, 20183.723.783.683.743.74236,900
Mar 13, 20183.763.793.673.723.72239,900
Mar 12, 20183.743.853.733.773.77619,900
Mar 09, 20183.773.803.713.743.74138,200
Mar 08, 20183.763.793.703.753.75345,700
Mar 07, 20183.883.893.683.703.70501,100
Mar 06, 20183.853.963.853.893.89232,100
Mar 05, 20183.753.863.733.823.82275,600
Mar 02, 20183.663.783.633.753.75400,100
Mar 01, 20183.833.843.623.703.70625,300
Feb 28, 20183.923.963.823.843.84307,200
Feb 27, 20183.893.993.883.893.89491,400
Feb 26, 20183.663.893.663.883.88345,600
Feb 23, 20183.803.803.633.653.651,010,300
Feb 22, 20183.773.913.723.803.80850,500
Feb 21, 20183.753.873.733.823.82398,500
Feb 20, 20183.793.883.723.763.76637,300
Feb 16, 20183.893.943.763.793.79566,800
Feb 15, 20183.873.953.783.933.93486,400
Feb 14, 20183.633.833.623.793.79467,300
Feb 13, 20183.623.703.563.673.67445,100
Feb 12, 20183.633.763.533.623.62710,000
Feb 09, 20183.443.653.403.613.611,148,500
Feb 08, 20183.463.503.393.403.40457,700
Feb 07, 20183.413.563.073.473.472,135,400
Feb 06, 20183.313.583.293.423.421,430,700
Feb 05, 20183.483.543.343.353.35671,500
Feb 02, 20183.663.683.303.483.481,128,500
Feb 01, 20183.783.833.693.723.72851,100
Jan 31, 20183.843.903.683.803.801,052,000
Jan 30, 20183.903.903.793.823.82754,200
Jan 29, 20183.903.933.853.863.86479,000
Jan 26, 20183.903.953.883.903.90542,800
Jan 25, 20183.964.033.893.903.90903,400
Jan 24, 20184.054.083.953.963.96468,400
Jan 23, 20184.104.154.014.024.02476,500
Jan 22, 20184.024.154.014.124.12418,800
Jan 19, 20184.014.053.934.004.00407,800
Jan 18, 20184.054.113.994.004.00487,300
Jan 17, 20184.204.263.864.074.071,454,700
Jan 16, 20184.424.524.214.314.31605,000
Jan 12, 20184.364.504.334.424.42361,400
Jan 11, 20184.314.394.224.324.32329,900
Jan 10, 20184.474.604.244.294.291,058,400
Jan 09, 20184.504.644.474.504.501,001,700
Jan 08, 20184.284.344.214.284.28247,800
Jan 05, 20184.424.494.174.284.28633,500
Jan 04, 20184.264.464.244.404.40707,300
Jan 03, 20184.194.264.154.224.22545,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...