Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    12.32 
    11.01 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 15, 2014 10.12 10.18 10.03 10.09 403,411
Jul 14, 2014 10.27 10.27 10.08 10.14 555,966
Jul 11, 2014 10.23 10.23 9.91 10.14 644,201
Jul 10, 2014 10.29 10.31 10.18 10.20 584,729
Jul 9, 2014 10.48 10.56 10.39 10.40 243,084
Jul 8, 2014 10.73 10.73 10.23 10.47 663,685
Jul 7, 2014 11.08 11.08 10.72 10.73 628,420
Jul 3, 2014 11.13 11.20 11.09 11.13 251,378
Jul 2, 2014 11.12 11.32 11.07 11.09 361,482
Jul 1, 2014 10.92 11.10 10.92 11.09 592,979
Jun 30, 2014 10.86 10.93 10.77 10.89 471,565
Jun 27, 2014 11.00 11.04 10.83 10.86 439,170
Jun 26, 2014 10.99 11.04 10.90 11.00 181,367
Jun 25, 2014 11.04 11.14 10.98 10.99 491,991
Jun 24, 2014 11.26 11.29 11.05 11.07 442,152
Jun 23, 2014 11.38 11.46 11.15 11.21 652,510
Jun 20, 2014 11.71 11.75 11.40 11.47 410,178
Jun 19, 2014 11.90 11.93 11.67 11.71 509,184
Jun 18, 2014 12.20 12.20 11.78 11.92 550,957
Jun 17, 2014 11.89 12.19 11.76 12.19 788,803
Jun 16, 2014 11.46 11.93 11.42 11.93 988,938