Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.55 
    11.14 
    8.72 
 Jan 28, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 6.57 6.64 6.44 6.60 502,428
Jan 22, 2015 6.70 6.70 6.54 6.60 270,407
Jan 21, 2015 6.56 6.75 6.50 6.63 443,060
Jan 20, 2015 6.50 6.57 6.38 6.53 446,530
Jan 16, 2015 6.42 6.54 6.40 6.51 325,195
Jan 15, 2015 6.61 6.63 6.41 6.43 314,979
Jan 14, 2015 6.40 6.56 6.35 6.55 465,583
Jan 13, 2015 6.60 6.84 6.41 6.44 467,805
Jan 12, 2015 6.76 6.77 6.47 6.53 528,341
Jan 9, 2015 6.69 6.81 6.58 6.80 449,726
Jan 8, 2015 6.37 6.79 6.34 6.70 631,805
Jan 7, 2015 6.47 6.49 6.25 6.31 437,412
Jan 6, 2015 6.52 6.64 6.31 6.39 600,079
Jan 5, 2015 6.65 6.65 6.42 6.52 714,918
Jan 2, 2015 6.71 6.77 6.56 6.65 486,628
Dec 31, 2014 6.70 6.84 6.58 6.71 503,204
Dec 30, 2014 6.68 6.75 6.55 6.70 570,533
Dec 29, 2014 6.85 6.93 6.69 6.72 579,813
Dec 26, 2014 6.98 7.04 6.79 6.85 370,802
Dec 24, 2014 7.06 7.09 6.83 6.96 381,531
Dec 23, 2014 6.94 7.24 6.93 7.09 656,469
Dec 22, 2014 6.88 6.99 6.74 6.94 627,455
Dec 19, 2014 6.42 6.89 6.37 6.89 1,322,400
Dec 18, 2014 6.50 6.56 6.31 6.41 1,154,520
Dec 17, 2014 6.37 6.44 6.28 6.41 1,666,423
Dec 16, 2014 6.40 6.58 6.30 6.31 862,363
Dec 15, 2014 6.68 6.73 6.28 6.43 857,878
Dec 12, 2014 6.55 6.87 6.55 6.62 783,310
Dec 11, 2014 6.69 6.75 6.55 6.58 519,516
Dec 10, 2014 6.60 6.78 6.54 6.70 644,779