Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    11.77 
    9.91 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 16, 2014 8.04 8.57 8.04 8.46 770,493
Oct 15, 2014 8.02 8.26 7.74 8.25 902,674
Oct 14, 2014 8.08 8.20 7.95 8.15 1,019,849
Oct 13, 2014 8.12 8.24 8.00 8.04 983,713
Oct 10, 2014 8.23 8.39 8.01 8.14 765,650
Oct 9, 2014 8.60 8.60 8.25 8.30 934,730
Oct 8, 2014 8.61 8.67 8.36 8.63 904,718
Oct 7, 2014 8.75 8.76 8.49 8.61 963,061
Oct 6, 2014 8.52 8.80 8.33 8.75 1,095,346
Oct 3, 2014 8.46 8.71 8.42 8.50 1,143,598
Oct 2, 2014 8.71 8.76 8.46 8.65 1,138,346
Oct 1, 2014 8.97 8.99 8.68 8.68 881,307
Sep 30, 2014 9.18 9.22 8.93 8.94 657,948
Sep 29, 2014 9.06 9.26 9.05 9.21 519,896
Sep 26, 2014 9.03 9.19 8.97 9.14 582,776
Sep 25, 2014 9.13 9.22 8.92 8.99 876,878
Sep 24, 2014 9.79 9.83 9.08 9.16 2,358,765
Sep 23, 2014 9.73 10.08 9.56 9.74 1,459,763
Sep 22, 2014 10.26 10.26 9.71 9.75 1,339,273
Sep 19, 2014 10.20 10.35 10.13 10.25 840,313
Sep 18, 2014 10.48 10.48 10.07 10.20 764,948
Sep 17, 2014 10.36 10.51 10.32 10.47 675,788
Sep 16, 2014 10.24 10.42 10.14 10.31 799,410
Sep 15, 2014 10.08 10.11 9.93 10.03 394,600