Diana Shipping Inc.: NYSE:DSX historical prices

You have no recent quotes

chg | %

May 29, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	10.25	10.29	9.90	10.06	1,123,193
May 23, 2013	10.00	10.37	9.85	10.23	1,824,712
May 22, 2013	10.46	11.09	9.97	10.11	3,615,815
May 21, 2013	11.05	11.09	10.69	10.79	1,980,026
May 20, 2013	10.60	10.83	10.52	10.69	1,313,759
May 17, 2013	10.57	10.71	10.39	10.63	1,059,419
May 16, 2013	10.21	10.98	10.20	10.40	3,279,303
May 15, 2013	9.80	10.12	9.77	10.12	843,439
May 14, 2013	9.79	9.99	9.74	9.85	604,381
May 13, 2013	10.03	10.09	9.75	9.81	657,124
May 10, 2013	9.67	10.10	9.62	10.03	1,023,622
May 9, 2013	9.63	9.87	9.47	9.69	704,919
May 8, 2013	9.79	9.79	9.60	9.67	484,209
May 7, 2013	9.80	10.00	9.73	9.80	764,397
May 6, 2013	9.60	9.89	9.58	9.80	573,499
May 3, 2013	9.42	9.80	9.42	9.58	1,107,655
May 2, 2013	9.20	9.46	9.16	9.37	617,447
May 1, 2013	9.42	9.46	9.12	9.12	534,540
Apr 30, 2013	9.50	9.66	9.43	9.49	949,050
Apr 29, 2013	9.12	9.48	9.12	9.45	707,741
Apr 26, 2013	9.22	9.22	9.00	9.12	721,921
Apr 25, 2013	9.35	9.40	9.15	9.16	811,019
Apr 24, 2013	9.35	9.46	9.28	9.35	669,901
Apr 23, 2013	9.41	9.50	9.16	9.26	1,048,205
Apr 22, 2013	9.34	9.49	9.28	9.41	697,731
Apr 19, 2013	9.34	9.37	9.20	9.34	697,210
Apr 18, 2013	9.28	9.37	9.18	9.26	829,641
Apr 17, 2013	9.42	9.48	9.20	9.26	1,124,636
Apr 16, 2013	9.44	9.59	9.35	9.42	739,921
Apr 15, 2013	9.67	9.73	9.26	9.35	1,622,577