Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    8.11 
    6.08 
    4.05 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 2.07 2.12 1.96 2.02 611,486
Feb 10, 2016 2.25 2.25 2.05 2.11 449,083
Feb 9, 2016 2.40 2.40 2.08 2.20 1,279,227
Feb 8, 2016 2.68 2.70 2.39 2.50 815,549
Feb 5, 2016 2.61 2.70 2.50 2.66 350,586
Feb 4, 2016 2.60 2.93 2.55 2.58 1,549,709
Feb 3, 2016 2.41 2.49 2.22 2.46 527,168
Feb 2, 2016 2.42 2.48 2.31 2.35 474,590
Feb 1, 2016 2.51 2.51 2.33 2.42 403,736
Jan 29, 2016 2.55 2.65 2.45 2.50 321,405
Jan 28, 2016 2.70 2.71 2.45 2.54 340,615
Jan 27, 2016 2.54 2.69 2.52 2.62 558,461
Jan 26, 2016 2.46 2.64 2.45 2.51 696,666
Jan 25, 2016 2.72 2.74 2.44 2.45 733,424
Jan 22, 2016 2.67 2.86 2.64 2.72 1,801,181
Jan 21, 2016 2.56 2.77 2.47 2.61 657,862
Jan 20, 2016 2.52 2.54 2.30 2.49 471,391
Jan 19, 2016 2.50 2.77 2.50 2.57 743,917
Jan 15, 2016 2.25 2.50 2.22 2.48 870,391
Jan 14, 2016 2.12 2.70 2.05 2.59 1,630,346
Jan 13, 2016 2.49 2.50 2.15 2.15 984,309
Jan 12, 2016 2.59 2.64 2.45 2.49 988,991
Jan 11, 2016 3.35 3.41 2.38 2.49 2,417,385
Jan 8, 2016 3.82 3.86 3.42 3.46 661,641
Jan 7, 2016 4.22 4.22 3.85 3.85 343,317
Jan 6, 2016 4.45 4.45 4.16 4.23 250,411
Jan 5, 2016 4.41 4.50 4.23 4.47 662,824
Jan 4, 2016 4.30 4.37 4.18 4.35 316,324
Dec 31, 2015 4.01 4.38 4.01 4.35 490,578
Dec 30, 2015 4.06 4.20 4.05 4.09 537,253