Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    12.16 
    10.68 
 Aug 29, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 10.67 10.75 10.62 10.75 558,572
Aug 25, 2014 10.92 10.96 10.66 10.67 547,261
Aug 22, 2014 10.99 10.99 10.81 10.88 447,518
Aug 21, 2014 10.98 11.04 10.80 11.03 446,474
Aug 20, 2014 10.85 10.97 10.70 10.93 526,505
Aug 19, 2014 10.99 10.99 10.85 10.89 663,877
Aug 18, 2014 10.74 10.98 10.74 10.90 686,410
Aug 15, 2014 10.68 10.94 10.57 10.69 1,038,984
Aug 14, 2014 10.19 10.58 10.13 10.53 924,186
Aug 13, 2014 10.09 10.23 10.04 10.11 629,933
Aug 12, 2014 9.83 10.14 9.80 10.07 1,195,713
Aug 11, 2014 9.68 10.02 9.68 9.86 1,169,513
Aug 8, 2014 9.45 9.66 9.43 9.65 344,146
Aug 7, 2014 9.47 9.51 9.44 9.44 539,934
Aug 6, 2014 9.43 9.50 9.35 9.44 523,423
Aug 5, 2014 9.45 9.51 9.35 9.44 712,631
Aug 4, 2014 9.62 9.71 9.42 9.48 852,909
Aug 1, 2014 9.75 9.89 9.56 9.62 985,410
Jul 31, 2014 9.68 9.90 9.60 9.75 1,071,822
Jul 30, 2014 9.69 9.78 9.37 9.77 1,915,836
Jul 29, 2014 9.59 9.59 8.83 9.20 2,846,865
Jul 28, 2014 9.95 9.99 9.68 9.69 969,871
Jul 25, 2014 10.00 10.03 9.84 9.98 404,041
Jul 24, 2014 10.04 10.12 9.99 10.05 253,347
Jul 23, 2014 9.95 10.05 9.82 10.00 744,831
Jul 22, 2014 10.21 10.23 10.00 10.01 637,398
Jul 21, 2014 10.25 10.25 10.06 10.15 690,610
Jul 18, 2014 10.15 10.30 10.04 10.28 332,838
Jul 17, 2014 10.09 10.27 10.07 10.10 859,862
Jul 16, 2014 10.13 10.14 9.89 10.11 964,269