Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    11.03 
    9.36 
    7.69 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 7.26 7.35 7.20 7.28 291,633
Jul 1, 2015 7.11 7.28 7.05 7.27 785,127
Jun 30, 2015 7.03 7.20 6.98 7.05 467,752
Jun 29, 2015 7.50 7.50 6.96 7.03 1,112,566
Jun 26, 2015 7.52 7.56 7.41 7.48 571,507
Jun 25, 2015 7.66 7.71 7.47 7.49 639,572
Jun 24, 2015 7.75 7.81 7.59 7.62 685,074
Jun 23, 2015 7.44 7.81 7.43 7.75 634,134
Jun 22, 2015 7.70 7.74 7.40 7.43 690,397
Jun 19, 2015 7.56 7.73 7.54 7.64 607,408
Jun 18, 2015 7.40 7.84 7.40 7.50 973,817
Jun 17, 2015 7.19 7.52 7.18 7.39 925,279
Jun 16, 2015 7.07 7.18 7.07 7.17 421,965
Jun 15, 2015 7.02 7.15 6.88 7.11 579,213
Jun 12, 2015 6.84 7.07 6.81 7.06 427,365
Jun 11, 2015 6.79 6.95 6.78 6.89 404,836
Jun 10, 2015 6.80 6.88 6.70 6.82 480,274
Jun 9, 2015 6.87 6.93 6.72 6.78 400,828
Jun 8, 2015 7.08 7.08 6.77 6.86 993,945
Jun 5, 2015 6.36 6.61 6.31 6.46 465,414
Jun 4, 2015 6.50 6.57 6.34 6.40 281,381
Jun 3, 2015 6.55 6.70 6.53 6.55 389,404
Jun 2, 2015 6.50 6.64 6.43 6.57 497,606
Jun 1, 2015 6.47 6.49 6.37 6.42 293,671
May 29, 2015 6.50 6.54 6.39 6.42 428,563
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