Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    12.19 
    10.13 
    8.08 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 6.21 6.42 6.19 6.36 505,525
Apr 24, 2015 6.25 6.32 6.16 6.21 411,494
Apr 23, 2015 6.20 6.32 6.17 6.24 367,301
Apr 22, 2015 6.24 6.35 6.18 6.24 370,555
Apr 21, 2015 6.31 6.35 6.20 6.24 353,005
Apr 20, 2015 6.10 6.38 6.09 6.30 566,210
Apr 17, 2015 6.15 6.15 6.03 6.08 659,866
Apr 16, 2015 6.20 6.30 6.15 6.15 916,420
Apr 15, 2015 6.10 6.32 6.08 6.20 2,099,808
Apr 14, 2015 6.12 6.12 6.04 6.07 561,022
Apr 13, 2015 6.23 6.24 6.10 6.10 2,173,294
Apr 10, 2015 6.08 6.12 6.04 6.09 290,020
Apr 9, 2015 6.14 6.14 6.06 6.10 405,370
Apr 8, 2015 6.16 6.21 6.12 6.14 263,947
Apr 7, 2015 6.13 6.21 6.11 6.16 680,023
Apr 6, 2015 6.06 6.18 6.04 6.17 438,643
Apr 2, 2015 6.08 6.09 6.02 6.08 312,461
Apr 1, 2015 6.11 6.13 6.02 6.02 391,731
Mar 31, 2015 6.16 6.18 6.08 6.12 392,722
Mar 30, 2015 6.28 6.31 6.18 6.21 250,533
Mar 27, 2015 6.18 6.33 6.15 6.28 414,071
Mar 26, 2015 6.36 6.37 6.16 6.19 617,101
Mar 25, 2015 6.45 6.48 6.31 6.32 340,905
Mar 24, 2015 6.41 6.50 6.33 6.44 695,736
Mar 23, 2015 6.41 6.55 6.41 6.51 320,460
Mar 20, 2015 6.60 6.68 6.37 6.37 619,551
Mar 19, 2015 6.45 6.58 6.42 6.53 487,298
Mar 18, 2015 6.44 6.52 6.35 6.50 302,212
Mar 17, 2015 6.35 6.49 6.29 6.49 256,550
Mar 16, 2015 6.47 6.52 6.26 6.37 553,164