Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.577	2.577	2.489	2.563	1,677,670	-0.05(-1.81%)
May 30, 2017	2.685	2.705	2.604	2.610	1,119,458	-0.07(-2.52%)
May 26, 2017	2.631	2.799	2.610	2.678	1,892,156	+0.04(+1.53%)
May 25, 2017	2.691	2.698	2.590	2.637	1,072,428	-0.04(-1.51%)
May 24, 2017	2.934	2.934	2.637	2.678	2,773,815	-0.02(-0.75%)
May 23, 2017	2.610	2.735	2.455	2.698	2,681,209	+0.20(+8.11%)
May 22, 2017	2.543	2.563	2.475	2.496	1,197,364	-0.02(-0.80%)
May 19, 2017	2.475	2.529	2.435	2.516	1,621,891	+0.09(+3.61%)
May 18, 2017	2.381	2.469	2.368	2.428	1,875,084	+0.05(+1.98%)
May 17, 2017	2.394	2.455	2.347	2.381	3,319,240	-0.03(-1.12%)
May 16, 2017	2.455	2.475	2.327	2.408	1,927,065	-0.03(-1.38%)
May 15, 2017	2.570	2.617	2.401	2.442	2,108,255	-0.12(-4.74%)
May 12, 2017	2.469	2.570	2.469	2.563	999,154	+0.08(+3.26%)
May 11, 2017	2.597	2.597	2.462	2.482	1,622,212	-0.11(-4.17%)
May 10, 2017	2.577	2.698	2.563	2.590	1,581,851	+0.02(+0.79%)
May 09, 2017	2.685	2.718	2.563	2.570	3,415,657	-0.11(-4.27%)
May 08, 2017	2.631	2.732	2.617	2.685	943,019	+0.09(+3.38%)
May 05, 2017	2.563	2.698	2.509	2.597	1,634,953	+0.02(+0.79%)
May 04, 2017	2.732	2.732	2.556	2.577	2,015,020	-0.12(-4.50%)
May 03, 2017	2.705	2.730	2.583	2.698	1,858,705	-0.03(-1.23%)
May 02, 2017	2.711	2.745	2.678	2.732	1,526,504	+0.01(+0.25%)