Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    12.16 
    10.68 
 Sep 23, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 12, 2014 10.32 10.41 10.09 10.10 410,425
Sep 11, 2014 10.28 10.44 10.25 10.38 237,816
Sep 10, 2014 10.22 10.35 10.06 10.33 486,267
Sep 9, 2014 10.42 10.46 10.22 10.23 545,140
Sep 8, 2014 10.35 10.54 10.27 10.46 538,518
Sep 5, 2014 10.33 10.40 10.24 10.35 483,957
Sep 4, 2014 10.48 10.64 10.34 10.37 629,553
Sep 3, 2014 10.66 10.76 10.44 10.44 433,215
Sep 2, 2014 10.66 10.75 10.54 10.61 619,110
Aug 29, 2014 10.59 10.67 10.53 10.64 304,250
Aug 28, 2014 10.57 10.63 10.48 10.60 249,874
Aug 27, 2014 10.79 10.82 10.60 10.60 291,242
Aug 26, 2014 10.67 10.75 10.62 10.75 558,572
Aug 25, 2014 10.92 10.96 10.66 10.67 547,261
Aug 22, 2014 10.99 10.99 10.81 10.88 447,518
Aug 21, 2014 10.98 11.04 10.80 11.03 446,474
Aug 20, 2014 10.85 10.97 10.70 10.93 526,505
Aug 19, 2014 10.99 10.99 10.85 10.89 663,877
Aug 18, 2014 10.74 10.98 10.74 10.90 686,410
Aug 15, 2014 10.68 10.94 10.57 10.69 1,038,984
Aug 14, 2014 10.19 10.58 10.13 10.53 924,186
Aug 13, 2014 10.09 10.23 10.04 10.11 629,933
Aug 12, 2014 9.83 10.14 9.80 10.07 1,195,713
Aug 11, 2014 9.68 10.02 9.68 9.86 1,169,513
Aug 8, 2014 9.45 9.66 9.43 9.65 344,146
Aug 7, 2014 9.47 9.51 9.44 9.44 539,934