Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    12.19 
    10.13 
    8.08 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 6.54 6.62 6.42 6.50 357,525
May 27, 2015 6.80 6.80 6.54 6.57 547,748
May 26, 2015 6.85 6.87 6.72 6.74 580,629
May 22, 2015 6.86 6.95 6.85 6.89 404,948
May 21, 2015 6.86 6.94 6.84 6.91 589,057
May 20, 2015 6.88 6.91 6.81 6.85 657,677
May 19, 2015 6.92 6.97 6.83 6.88 777,006
May 18, 2015 7.16 7.18 6.91 6.95 1,201,022
May 15, 2015 7.01 7.34 6.95 7.23 747,424
May 14, 2015 7.03 7.03 6.93 7.00 560,022
May 13, 2015 7.00 7.06 6.86 7.00 724,109
May 12, 2015 6.85 6.93 6.72 6.91 1,018,257
May 11, 2015 7.12 7.14 6.86 6.86 750,631
May 8, 2015 6.80 7.00 6.69 6.88 879,639
May 7, 2015 6.56 6.72 6.52 6.69 539,203
May 6, 2015 6.46 6.66 6.42 6.59 957,645
May 5, 2015 6.27 6.44 6.23 6.43 663,382
May 4, 2015 6.25 6.35 6.17 6.25 281,505
May 1, 2015 6.25 6.31 6.14 6.25 378,949
Apr 30, 2015 6.36 6.42 6.21 6.25 548,605
Apr 29, 2015 6.35 6.49 6.29 6.40 561,865
Apr 28, 2015 6.34 6.41 6.30 6.37 265,146
Apr 27, 2015 6.21 6.42 6.19 6.36 505,525
Apr 24, 2015 6.25 6.32 6.16 6.21 411,494
Apr 23, 2015 6.20 6.32 6.17 6.24 367,301
Apr 22, 2015 6.24 6.35 6.18 6.24 370,555
Apr 21, 2015 6.31 6.35 6.20 6.24 353,005
Apr 20, 2015 6.10 6.38 6.09 6.30 566,210
Apr 17, 2015 6.15 6.15 6.03 6.08 659,866
Apr 16, 2015 6.20 6.30 6.15 6.15 916,420