Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    10.61 
    9.08 
    7.55 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 6.67 6.94 6.58 6.80 373,447
Aug 28, 2015 6.52 6.83 6.52 6.73 363,136
Aug 27, 2015 6.53 6.70 6.53 6.54 702,761
Aug 26, 2015 6.64 6.75 6.36 6.52 362,306
Aug 25, 2015 6.75 6.88 6.50 6.52 420,917
Aug 24, 2015 6.81 6.94 6.52 6.58 463,200
Aug 21, 2015 7.15 7.26 6.91 7.10 413,967
Aug 20, 2015 7.21 7.61 7.14 7.24 215,250
Aug 19, 2015 7.22 7.31 7.12 7.26 241,905
Aug 18, 2015 7.47 7.47 7.26 7.28 247,666
Aug 17, 2015 7.11 7.55 7.11 7.53 337,473
Aug 14, 2015 7.01 7.24 7.01 7.16 303,913
Aug 13, 2015 6.93 7.13 6.93 7.01 200,442
Aug 12, 2015 7.16 7.23 6.90 7.00 364,754
Aug 11, 2015 7.40 7.44 7.30 7.33 211,077
Aug 10, 2015 7.52 7.59 7.35 7.44 389,339
Aug 7, 2015 7.49 7.73 7.47 7.52 216,035
Aug 6, 2015 7.48 7.60 7.40 7.54 355,955
Aug 5, 2015 7.59 7.67 7.34 7.50 335,156
Aug 4, 2015 7.61 7.73 7.44 7.50 497,356
Aug 3, 2015 7.26 7.68 7.25 7.58 442,598
Jul 31, 2015 7.00 7.64 7.00 7.55 523,596
Jul 30, 2015 7.51 7.63 7.42 7.55 659,570
Jul 29, 2015 7.42 7.62 7.42 7.60 457,222
Jul 28, 2015 7.21 7.49 7.09 7.43 490,806
Jul 27, 2015 7.30 7.46 7.14 7.20 327,863
Jul 24, 2015 7.60 7.70 7.45 7.51 270,820
Jul 23, 2015 7.90 7.96 7.57 7.60 320,528
Jul 22, 2015 8.05 8.11 7.88 7.89 267,308
Jul 21, 2015 7.95 8.21 7.95 8.05 249,888