New York - London - Athens - Oslo

Diana Shipping inc. (NYSE:DSX)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 3.82 3.84 3.50 3.53 815,941
10/23/2018 3.78 3.90 3.71 3.84 341,188
10/22/2018 3.95 4.09 3.85 3.88 591,785
10/19/2018 3.95 3.99 3.78 3.81 214,457
10/18/2018 3.93 3.99 3.88 3.92 434,180
10/17/2018 3.95 3.98 3.88 3.97 59,164
10/16/2018 3.89 3.98 3.84 3.95 90,098
10/15/2018 3.95 3.96 3.85 3.87 110,352
10/12/2018 3.89 4.06 3.86 3.94 190,290
10/11/2018 3.82 3.90 3.78 3.82 124,402
10/10/2018 4.07 4.08 3.83 3.83 246,340
10/09/2018 4.12 4.21 4.10 4.11 166,849
10/08/2018 4.12 4.17 4.03 4.15 220,678
10/05/2018 4.16 4.19 4.12 4.16 240,314
10/04/2018 4.15 4.32 4.15 4.18 345,634
10/03/2018 4.10 4.17 4.10 4.15 150,612
10/02/2018 4.20 4.25 4.08 4.10 263,767
10/01/2018 4.15 4.27 4.15 4.17 285,812
09/28/2018 3.95 4.14 3.95 4.12 444,051
09/27/2018 3.93 3.98 3.93 3.95 110,924
09/26/2018 3.94 4.11 3.89 3.90 563,021
09/25/2018 3.89 3.96 3.87 3.93 113,500
09/24/2018 3.96 4.00 3.86 3.90 193,499
09/21/2018 3.93 4.02 3.92 3.94 187,232
09/20/2018 3.96 3.96 3.85 3.91 126,020
09/19/2018 3.89 3.95 3.84 3.88 137,194
09/18/2018 3.86 3.92 3.85 3.90 169,410
09/17/2018 4.09 4.09 3.80 3.83 212,805
09/14/2018 3.90 3.96 3.80 3.94 162,098
09/13/2018 3.81 3.86 3.80 3.86 168,629
09/12/2018 3.90 3.90 3.79 3.80 267,790
09/11/2018 3.82 3.90 3.81 3.84 325,103
09/10/2018 3.93 3.96 3.86 3.87 230,090
09/07/2018 3.91 3.98 3.90 3.91 258,180
09/06/2018 4.06 4.06 3.90 3.93 199,327
09/05/2018 4.16 4.19 4.03 4.05 351,255
09/04/2018 4.27 4.27 4.15 4.18 357,975
08/31/2018 4.29 4.29 4.25 4.26 139,981
08/30/2018 4.42 4.43 4.28 4.31 149,108
08/29/2018 4.37 4.41 4.33 4.38 258,841
08/28/2018 4.30 4.43 4.30 4.33 203,915
08/27/2018 4.31 4.34 4.25 4.29 107,871
08/24/2018 4.27 4.36 4.27 4.30 116,354
08/23/2018 4.35 4.44 4.25 4.27 165,082
08/22/2018 4.25 4.38 4.23 4.35 275,010
08/21/2018 4.09 4.24 4.09 4.16 177,280
08/20/2018 4.04 4.20 4.04 4.14 116,372
08/17/2018 4.06 4.12 3.98 4.09 94,944
08/16/2018 4.02 4.21 4.01 4.07 190,560
08/15/2018 4.10 4.12 3.99 4.02 278,071