Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.217	3.271	3.150	3.204	2,355,786	-0.01(-0.42%)
Nov 27, 2015	3.204	3.244	3.130	3.217	367,588	+0.01(+0.42%)
Nov 25, 2015	3.298	3.204	3.204	3.204	854,557	-0.10(-3.06%)
Nov 24, 2015	3.359	3.379	3.204	3.305	1,254,598	-0.08(-2.39%)
Nov 23, 2015	3.406	3.440	3.298	3.386	680,498	-0.03(-0.79%)
Nov 20, 2015	3.319	3.440	3.305	3.413	1,151,112	+0.04(+1.20%)
Nov 19, 2015	3.184	3.379	3.174	3.373	1,076,694	+0.03(+0.81%)
Nov 18, 2015	3.332	3.393	3.204	3.346	1,739,260	-0.19(-5.34%)
Nov 17, 2015	3.676	3.676	3.474	3.534	1,022,294	-0.05(-1.32%)
Nov 16, 2015	3.615	3.649	3.474	3.582	1,055,674	-0.11(-3.10%)
Nov 13, 2015	3.480	3.696	3.453	3.696	873,288	+0.12(+3.40%)
Nov 12, 2015	3.919	3.939	3.379	3.575	1,660,520	-0.45(-11.22%)
Nov 11, 2015	4.135	4.135	3.980	4.027	1,226,186	-0.10(-2.45%)
Nov 10, 2015	4.114	4.135	4.087	4.128	1,293,320	-0.01(-0.33%)
Nov 09, 2015	4.162	4.175	4.128	4.141	440,696	-0.04(-0.97%)
Nov 06, 2015	4.182	4.222	4.061	4.182	621,912	-0.04(-0.96%)
Nov 05, 2015	4.351	4.357	4.148	4.222	506,270	-0.13(-2.95%)
Nov 04, 2015	4.256	4.364	4.195	4.351	397,041	+0.09(+2.06%)
Nov 03, 2015	4.344	4.344	4.249	4.263	254,905	-0.08(-1.86%)
Nov 02, 2015	4.216	4.357	4.216	4.344	274,264	+0.09(+2.06%)
Oct 30, 2015	4.310	4.351	4.243	4.256	158,196	-0.04(-0.94%)
Oct 29, 2015	4.303	4.351	4.276	4.297	243,422	+0.00(+0.00%)
Oct 28, 2015	4.222	4.317	4.202	4.297	406,246	+0.07(+1.59%)
Oct 27, 2015	4.263	4.263	4.189	4.229	275,956	-0.08(-1.88%)
Oct 26, 2015	4.418	4.418	4.263	4.310	293,274	-0.11(-2.44%)
Oct 23, 2015	4.249	4.455	4.243	4.418	630,376	-0.05(-1.06%)
Oct 22, 2015	4.533	4.587	4.404	4.465	369,244	-0.07(-1.49%)
Oct 21, 2015	4.762	4.782	4.533	4.533	686,587	-0.20(-4.27%)
Oct 20, 2015	4.722	4.789	4.708	4.735	365,971	+0.01(+0.29%)
Oct 19, 2015	4.762	4.789	4.722	4.722	429,877	-0.05(-0.99%)
Oct 16, 2015	4.789	4.836	4.728	4.769	262,379	-0.04(-0.84%)
Oct 15, 2015	4.728	4.816	4.728	4.809	218,877	+0.05(+1.13%)
Oct 14, 2015	4.722	4.829	4.722	4.755	306,333	+0.03(+0.71%)
Oct 13, 2015	4.789	4.917	4.722	4.722	299,401	-0.01(-0.14%)
Oct 12, 2015	4.782	4.856	4.722	4.728	436,694	-0.05(-1.13%)
Oct 09, 2015	4.782	4.877	4.769	4.782	558,168	+0.05(+1.00%)
Oct 08, 2015	4.802	4.836	4.668	4.735	953,915	-0.05(-1.13%)
Oct 07, 2015	4.681	4.910	4.681	4.789	1,278,887	+0.11(+2.31%)
Oct 06, 2015	4.587	4.782	4.539	4.681	665,125	+0.07(+1.46%)
Oct 05, 2015	4.337	4.647	4.337	4.614	1,156,561	+0.29(+6.71%)
Oct 02, 2015	4.182	4.330	4.128	4.324	1,929,468	+0.13(+3.22%)
Oct 01, 2015	4.371	4.371	4.094	4.189	775,908	-0.18(-4.17%)
Sep 30, 2015	4.371	4.384	4.256	4.371	1,076,674	+0.03(+0.78%)
Sep 29, 2015	4.499	4.519	4.324	4.337	1,139,765	-0.16(-3.45%)
Sep 28, 2015	4.607	4.617	4.465	4.492	4,544,833	-0.12(-2.63%)
Sep 25, 2015	4.472	4.620	4.418	4.614	293,864	+0.17(+3.79%)
Sep 24, 2015	4.465	4.499	4.344	4.445	408,263	-0.07(-1.64%)
Sep 23, 2015	4.512	4.546	4.438	4.519	457,130	+0.03(+0.60%)
Sep 22, 2015	4.553	4.553	4.425	4.492	877,836	-0.08(-1.77%)
Sep 21, 2015	4.593	4.627	4.506	4.573	454,377	-0.02(-0.44%)
Sep 18, 2015	4.391	4.593	4.330	4.593	707,767	+0.20(+4.61%)
Sep 17, 2015	4.263	4.404	4.182	4.391	679,657	+0.13(+3.17%)
Sep 16, 2015	4.202	4.280	4.074	4.256	1,137,737	+0.03(+0.80%)
Sep 15, 2015	4.101	4.236	4.000	4.222	698,977	+0.12(+2.96%)
Sep 14, 2015	4.182	4.182	4.067	4.101	304,078	-0.07(-1.62%)
Sep 11, 2015	4.189	4.195	4.094	4.168	213,829	-0.05(-1.28%)
Sep 10, 2015	4.141	4.239	4.141	4.222	245,104	+0.07(+1.79%)
Sep 09, 2015	4.344	4.364	4.141	4.148	646,446	-0.15(-3.45%)
Sep 08, 2015	4.351	4.411	4.236	4.297	497,336	-0.01(-0.31%)
Sep 04, 2015	4.303	4.310	4.310	4.310	631,133	-0.13(-3.03%)
Sep 03, 2015	4.506	4.619	4.442	4.445	656,505	-0.09(-2.08%)
Sep 02, 2015	4.533	4.553	4.438	4.539	313,212	+0.05(+1.20%)