Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    11.59 
    9.53 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 7.68 7.69 7.48 7.48 446,085
Nov 26, 2014 7.76 7.98 7.70 7.70 774,793
Nov 25, 2014 8.42 8.63 7.66 7.75 1,639,843
Nov 24, 2014 7.78 7.94 7.72 7.88 774,122
Nov 21, 2014 7.98 8.10 7.75 7.79 425,707
Nov 20, 2014 7.70 7.88 7.70 7.84 328,455
Nov 19, 2014 7.80 7.80 7.63 7.72 456,896
Nov 18, 2014 7.82 7.93 7.78 7.80 430,769
Nov 17, 2014 7.94 7.99 7.76 7.82 581,548
Nov 14, 2014 7.84 8.02 7.80 7.95 567,811
Nov 13, 2014 8.07 8.12 7.77 7.82 716,903
Nov 12, 2014 7.92 8.12 7.88 8.08 440,028
Nov 11, 2014 7.98 8.11 7.86 7.97 438,314
Nov 10, 2014 8.14 8.33 8.04 8.06 251,648
Nov 7, 2014 8.08 8.25 8.03 8.09 640,589
Nov 6, 2014 8.00 8.21 7.99 8.09 429,705
Nov 5, 2014 8.10 8.22 8.02 8.02 481,311
Nov 4, 2014 8.40 8.52 8.11 8.12 462,045
Nov 3, 2014 8.44 8.62 8.38 8.51 404,481
Oct 31, 2014 8.52 8.66 8.33 8.45 430,868
Oct 30, 2014 8.60 8.67 8.40 8.44 374,763
Oct 29, 2014 8.61 8.70 8.46 8.64 633,163
Oct 28, 2014 8.20 8.61 8.11 8.61 701,706
Oct 27, 2014 8.30 8.49 7.82 8.13 1,426,303
Oct 24, 2014 8.80 8.82 8.46 8.66 789,817
Oct 23, 2014 8.78 8.96 8.66 8.78 569,271
Oct 22, 2014 9.10 9.18 8.63 8.64 652,605
Oct 21, 2014 8.80 9.13 8.80 9.03 638,782
Oct 20, 2014 8.29 8.73 8.29 8.57 988,861
Oct 17, 2014 8.55 8.67 8.25 8.29 420,961