Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.55 
    11.14 
    8.72 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 6.95 7.03 6.93 6.93 301,498
Feb 26, 2015 7.00 7.03 6.92 6.97 308,730
Feb 25, 2015 6.75 7.03 6.63 7.00 338,520
Feb 24, 2015 7.05 7.08 6.85 6.97 509,222
Feb 23, 2015 7.20 7.20 7.00 7.01 268,713
Feb 20, 2015 7.05 7.24 7.05 7.23 414,897
Feb 19, 2015 7.20 7.23 7.11 7.18 368,523
Feb 18, 2015 7.15 7.31 7.15 7.23 334,518
Feb 17, 2015 7.22 7.25 7.14 7.21 194,200
Feb 13, 2015 7.12 7.32 7.09 7.24 567,846
Feb 12, 2015 7.07 7.13 6.94 7.07 287,197
Feb 11, 2015 7.03 7.03 6.85 6.97 326,180
Feb 10, 2015 6.99 7.06 6.91 7.05 401,393
Feb 9, 2015 6.88 7.02 6.81 6.96 625,989
Feb 6, 2015 7.09 7.14 6.88 6.89 392,822
Feb 5, 2015 7.13 7.22 7.04 7.10 545,045
Feb 4, 2015 7.15 7.20 7.00 7.07 725,972
Feb 3, 2015 6.66 7.29 6.64 7.19 926,147
Feb 2, 2015 6.64 6.74 6.55 6.63 438,667
Jan 30, 2015 6.36 6.72 6.31 6.64 543,233
Jan 29, 2015 6.43 6.48 6.27 6.41 477,893
Jan 28, 2015 6.79 6.80 6.39 6.42 684,322
Jan 27, 2015 6.60 6.77 6.47 6.77 403,501
Jan 26, 2015 6.63 6.65 6.50 6.56 288,863
Jan 23, 2015 6.57 6.64 6.44 6.60 502,428
Jan 22, 2015 6.70 6.70 6.54 6.60 270,407
Jan 21, 2015 6.56 6.75 6.50 6.63 443,060
Jan 20, 2015 6.50 6.57 6.38 6.53 446,530
Jan 16, 2015 6.42 6.54 6.40 6.51 325,195
Jan 15, 2015 6.61 6.63 6.41 6.43 314,979