Diana Shipping Inc. historical prices

   Watch this stock

Historical chart

    11.03 
    9.36 
    7.69 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 20, 2015 8.21 8.23 7.91 7.93 441,055
Jul 17, 2015 7.75 8.27 7.75 8.11 1,109,250
Jul 16, 2015 7.54 7.76 7.54 7.65 416,931
Jul 15, 2015 7.65 7.78 7.45 7.52 575,840
Jul 14, 2015 7.57 7.76 7.51 7.61 453,077
Jul 13, 2015 7.27 7.76 7.27 7.61 758,912
Jul 10, 2015 7.15 7.28 7.15 7.25 311,874
Jul 9, 2015 7.14 7.35 7.05 7.08 432,129
Jul 8, 2015 7.25 7.35 7.07 7.20 363,424
Jul 7, 2015 7.28 7.35 7.05 7.32 509,652
Jul 6, 2015 7.19 7.32 7.10 7.31 402,457
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