Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    11.20 
    8.75 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 6.50 6.56 6.31 6.41 1,154,520
Dec 17, 2014 6.37 6.44 6.28 6.41 1,666,423
Dec 16, 2014 6.40 6.58 6.30 6.31 862,363
Dec 15, 2014 6.68 6.73 6.28 6.43 857,878
Dec 12, 2014 6.55 6.87 6.55 6.62 783,310
Dec 11, 2014 6.69 6.75 6.55 6.58 519,516
Dec 10, 2014 6.60 6.78 6.54 6.70 644,779
Dec 9, 2014 6.49 6.72 6.45 6.65 1,477,162
Dec 8, 2014 7.03 7.03 6.40 6.54 1,810,976
Dec 5, 2014 6.99 7.18 6.99 7.05 646,379
Dec 4, 2014 7.00 7.10 6.95 7.06 967,612
Dec 3, 2014 6.90 7.13 6.85 7.02 1,200,438
Dec 2, 2014 7.00 7.24 6.91 6.91 1,911,468
Dec 1, 2014 7.47 7.49 6.96 6.96 2,048,318
Nov 28, 2014 7.68 7.69 7.48 7.48 446,085
Nov 26, 2014 7.76 7.98 7.70 7.70 774,793
Nov 25, 2014 8.42 8.63 7.66 7.75 1,639,843
Nov 24, 2014 7.78 7.94 7.72 7.88 774,122
Nov 21, 2014 7.98 8.10 7.75 7.79 425,707
Nov 20, 2014 7.70 7.88 7.70 7.84 328,455
Nov 19, 2014 7.80 7.80 7.63 7.72 456,896
Nov 18, 2014 7.82 7.93 7.78 7.80 430,769
Nov 17, 2014 7.94 7.99 7.76 7.82 581,548
Nov 14, 2014 7.84 8.02 7.80 7.95 567,811
Nov 13, 2014 8.07 8.12 7.77 7.82 716,903
Nov 12, 2014 7.92 8.12 7.88 8.08 440,028
Nov 11, 2014 7.98 8.11 7.86 7.97 438,314
Nov 10, 2014 8.14 8.33 8.04 8.06 251,648
Nov 7, 2014 8.08 8.25 8.03 8.09 640,589
Nov 6, 2014 8.00 8.21 7.99 8.09 429,705