Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    7.58 
    5.73 
    3.87 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 2.54 2.77 2.47 2.52 529,355
Jul 27, 2016 2.82 2.88 2.55 2.62 419,953
Jul 26, 2016 2.76 2.92 2.71 2.80 325,865
Jul 25, 2016 3.15 3.15 2.74 2.77 586,738
Jul 22, 2016 3.10 3.16 3.03 3.10 323,719
Jul 21, 2016 3.05 3.22 3.05 3.12 647,540
Jul 20, 2016 3.04 3.12 3.00 3.05 465,165
Jul 19, 2016 3.06 3.14 3.05 3.09 319,895
Jul 18, 2016 3.01 3.19 3.01 3.11 500,033
Jul 15, 2016 3.12 3.12 3.04 3.08 489,884
Jul 14, 2016 3.15 3.25 3.07 3.12 691,833
Jul 13, 2016 2.85 3.17 2.84 3.10 1,090,605
Jul 12, 2016 2.64 2.85 2.63 2.78 1,058,426
Jul 11, 2016 2.61 2.70 2.54 2.54 268,863
Jul 8, 2016 2.49 2.66 2.49 2.60 301,004
Jul 7, 2016 2.51 2.58 2.44 2.45 255,440
Jul 6, 2016 2.51 2.62 2.46 2.51 320,573
Jul 5, 2016 2.65 2.72 2.49 2.53 495,115
Jul 1, 2016 2.44 2.72 2.43 2.71 593,687
Jun 30, 2016 2.43 2.45 2.38 2.43 252,695
Jun 29, 2016 2.40 2.44 2.34 2.40 299,210
Jun 28, 2016 2.19 2.44 2.12 2.35 739,887
Jun 27, 2016 2.18 2.21 2.11 2.12 463,364
Jun 24, 2016 2.17 2.31 2.17 2.23 459,210
Jun 23, 2016 2.32 2.45 2.28 2.45 257,318
Jun 22, 2016 2.28 2.47 2.25 2.26 219,150
Jun 21, 2016 2.31 2.31 2.21 2.28 155,138
Jun 20, 2016 2.45 2.48 2.30 2.33 222,712
Jun 17, 2016 2.18 2.37 2.18 2.37 468,336
Jun 16, 2016 2.20 2.20 2.11 2.16 268,825