DSX: Historical Prices for DIANA SHIPPING INC.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.65	17.36	16.31	17.25	3,690,900	17.25
19-Nov-09	17.50	17.50	16.46	16.69	5,915,600	16.69
18-Nov-09	17.84	18.24	17.48	17.97	6,930,500	17.97
17-Nov-09	16.75	17.21	16.62	17.17	3,843,800	17.17
16-Nov-09	16.62	17.00	16.61	16.85	3,760,700	16.85
13-Nov-09	15.83	16.48	15.49	16.30	4,295,700	16.30
12-Nov-09	16.03	16.28	15.42	15.55	3,916,600	15.55
11-Nov-09	14.81	16.01	14.75	15.93	5,658,100	15.93
10-Nov-09	14.35	14.43	13.68	14.39	2,500,000	14.39
9-Nov-09	13.60	14.37	13.60	14.16	2,100,700	14.16
6-Nov-09	13.32	13.65	13.21	13.49	872,200	13.49
5-Nov-09	13.11	13.59	13.05	13.45	1,115,100	13.45
4-Nov-09	13.39	13.59	13.00	13.00	1,120,700	13.00
3-Nov-09	12.65	13.27	12.61	13.22	894,100	13.22
2-Nov-09	12.96	13.07	12.41	12.78	1,648,300	12.78
30-Oct-09	13.39	13.40	12.74	12.92	1,437,700	12.92
29-Oct-09	13.30	13.67	13.25	13.38	1,366,400	13.38
28-Oct-09	13.60	13.67	12.78	12.98	1,798,100	12.98
27-Oct-09	13.99	14.25	13.47	13.70	1,437,900	13.70
26-Oct-09	14.51	14.67	13.78	13.92	1,390,200	13.92
23-Oct-09	14.86	14.98	14.26	14.37	1,172,500	14.37
22-Oct-09	14.93	15.08	14.31	14.83	1,600,900	14.83
21-Oct-09	14.87	15.53	14.87	14.99	2,740,200	14.99
20-Oct-09	14.42	15.09	14.34	14.99	2,055,600	14.99
19-Oct-09	14.34	14.52	14.18	14.42	983,000	14.42
16-Oct-09	14.44	14.49	14.12	14.37	1,220,300	14.37
15-Oct-09	14.12	14.55	14.00	14.54	1,672,100	14.54
14-Oct-09	14.29	14.38	14.10	14.16	1,235,700	14.16
13-Oct-09	13.91	14.25	13.90	14.10	1,115,300	14.10
12-Oct-09	14.07	14.23	13.78	13.90	880,500	13.90
9-Oct-09	14.33	14.34	13.80	13.98	1,212,300	13.98
8-Oct-09	14.41	14.60	14.09	14.31	2,913,400	14.31
7-Oct-09	13.28	14.33	13.28	14.32	3,258,200	14.32
6-Oct-09	12.90	13.37	12.90	13.34	2,647,500	13.34
5-Oct-09	12.71	12.96	12.58	12.62	1,321,200	12.62
2-Oct-09	12.75	12.97	12.30	12.61	1,448,200	12.61
1-Oct-09	13.07	13.40	12.78	12.85	1,937,400	12.85
30-Sep-09	13.01	13.22	12.78	13.00	2,342,200	13.00
29-Sep-09	12.28	12.90	12.28	12.78	2,213,200	12.78
28-Sep-09	12.29	12.29	12.05	12.26	1,658,900	12.26
25-Sep-09	12.38	12.44	11.93	12.01	3,438,700	12.01
24-Sep-09	13.14	13.26	12.30	12.45	3,048,900	12.45
23-Sep-09	14.03	14.08	13.01	13.11	2,320,500	13.11
22-Sep-09	13.84	14.06	13.61	14.03	900,700	14.03
21-Sep-09	13.71	13.96	13.49	13.76	914,800	13.76
18-Sep-09	14.49	14.50	13.88	14.01	1,392,400	14.01
17-Sep-09	14.50	14.96	14.22	14.46	1,167,500	14.46
16-Sep-09	14.12	14.66	14.04	14.52	1,932,200	14.52
15-Sep-09	13.73	14.04	13.50	14.01	1,313,100	14.01
14-Sep-09	13.45	13.78	13.20	13.73	976,600	13.73
11-Sep-09	13.82	14.27	13.56	13.60	2,569,000	13.60
10-Sep-09	13.67	13.83	13.45	13.76	1,300,700	13.76
9-Sep-09	13.24	13.82	13.11	13.62	1,613,400	13.62
8-Sep-09	12.90	13.19	12.89	13.19	889,800	13.19
4-Sep-09	12.70	12.74	12.50	12.69	1,027,800	12.69
3-Sep-09	12.77	12.77	12.55	12.66	624,900	12.66
2-Sep-09	12.50	12.85	12.40	12.62	767,100	12.62
1-Sep-09	12.98	13.25	12.53	12.55	1,563,300	12.55
31-Aug-09	13.26	13.39	12.90	12.99	1,272,600	12.99
28-Aug-09	13.77	14.00	13.32	13.57	772,700	13.57
27-Aug-09	13.05	13.80	13.02	13.66	1,104,400	13.66
26-Aug-09	13.15	13.32	13.03	13.20	937,200	13.20
25-Aug-09	13.35	13.59	13.08	13.17	936,400	13.17
24-Aug-09	13.49	13.69	13.31	13.38	791,300	13.38
21-Aug-09	13.29	13.60	13.26	13.36	730,100	13.36
20-Aug-09	12.78	13.25	12.78	13.24	742,500	13.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions