Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    12.26 
    10.24 
    8.21 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 6.18 6.33 6.15 6.28 414,071
Mar 26, 2015 6.36 6.37 6.16 6.19 617,101
Mar 25, 2015 6.45 6.48 6.31 6.32 340,905
Mar 24, 2015 6.41 6.50 6.33 6.44 695,736
Mar 23, 2015 6.41 6.55 6.41 6.51 320,460
Mar 20, 2015 6.60 6.68 6.37 6.37 619,551
Mar 19, 2015 6.45 6.58 6.42 6.53 487,298
Mar 18, 2015 6.44 6.52 6.35 6.50 302,212
Mar 17, 2015 6.35 6.49 6.29 6.49 256,550
Mar 16, 2015 6.47 6.52 6.26 6.37 553,164
Mar 13, 2015 6.47 6.59 6.40 6.48 435,616
Mar 12, 2015 6.53 6.60 6.41 6.53 301,839
Mar 11, 2015 6.51 6.54 6.42 6.52 207,125
Mar 10, 2015 6.48 6.52 6.40 6.50 442,120
Mar 9, 2015 6.58 6.59 6.35 6.55 513,430
Mar 6, 2015 6.61 6.70 6.42 6.50 279,860
Mar 5, 2015 6.88 6.96 6.59 6.62 446,246
Mar 4, 2015 6.56 7.00 6.45 6.95 553,763
Mar 3, 2015 7.02 7.08 6.86 6.91 423,118
Mar 2, 2015 6.92 7.08 6.86 7.02 342,552
Feb 27, 2015 6.95 7.03 6.93 6.93 301,498
Feb 26, 2015 7.00 7.03 6.92 6.97 308,730
Feb 25, 2015 6.75 7.03 6.63 7.00 338,520
Feb 24, 2015 7.05 7.08 6.85 6.97 509,222
Feb 23, 2015 7.20 7.20 7.00 7.01 268,713
Feb 20, 2015 7.05 7.24 7.05 7.23 414,897
Feb 19, 2015 7.20 7.23 7.11 7.18 368,523
Feb 18, 2015 7.15 7.31 7.15 7.23 334,518
Feb 17, 2015 7.22 7.25 7.14 7.21 194,200
Feb 13, 2015 7.12 7.32 7.09 7.24 567,846