Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    13.64 
    11.77 
    9.91 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 8.60 8.67 8.40 8.44 374,763
Oct 29, 2014 8.61 8.70 8.46 8.64 633,163
Oct 28, 2014 8.20 8.61 8.11 8.61 701,706
Oct 27, 2014 8.30 8.49 7.82 8.13 1,426,303
Oct 24, 2014 8.80 8.82 8.46 8.66 789,817
Oct 23, 2014 8.78 8.96 8.66 8.78 569,271
Oct 22, 2014 9.10 9.18 8.63 8.64 652,605
Oct 21, 2014 8.80 9.13 8.80 9.03 638,782
Oct 20, 2014 8.29 8.73 8.29 8.57 988,861
Oct 17, 2014 8.55 8.67 8.25 8.29 420,961
Oct 16, 2014 8.04 8.57 8.04 8.46 770,493
Oct 15, 2014 8.02 8.26 7.74 8.25 902,674
Oct 14, 2014 8.08 8.20 7.95 8.15 1,019,849
Oct 13, 2014 8.12 8.24 8.00 8.04 983,713
Oct 10, 2014 8.23 8.39 8.01 8.14 765,650
Oct 9, 2014 8.60 8.60 8.25 8.30 934,730
Oct 8, 2014 8.61 8.67 8.36 8.63 904,718
Oct 7, 2014 8.75 8.76 8.49 8.61 963,061
Oct 6, 2014 8.52 8.80 8.33 8.75 1,095,346
Oct 3, 2014 8.46 8.71 8.42 8.50 1,143,598
Oct 2, 2014 8.71 8.76 8.46 8.65 1,138,346
Oct 1, 2014 8.97 8.99 8.68 8.68 881,307
Sep 30, 2014 9.18 9.22 8.93 8.94 657,948
Sep 29, 2014 9.06 9.26 9.05 9.21 519,896
Sep 26, 2014 9.03 9.19 8.97 9.14 582,776
Sep 25, 2014 9.13 9.22 8.92 8.99 876,878
Sep 24, 2014 9.79 9.83 9.08 9.16 2,358,765
Sep 23, 2014 9.73 10.08 9.56 9.74 1,459,763
Sep 22, 2014 10.26 10.26 9.71 9.75 1,339,273
Sep 19, 2014 10.20 10.35 10.13 10.25 840,313