Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.671	2.718	2.658	2.711	800,616	+0.05(+2.03%)
Nov 29, 2017	2.658	2.685	2.644	2.658	353,670	+0.00(+0.00%)
Nov 28, 2017	2.685	2.725	2.637	2.658	682,716	+0.00(+0.00%)
Nov 27, 2017	2.658	2.698	2.647	2.658	947,408	-0.03(-1.01%)
Nov 24, 2017	2.671	2.711	2.617	2.685	718,873	+0.06(+2.31%)
Nov 22, 2017	2.644	2.664	2.604	2.624	595,721	+0.03(+1.04%)
Nov 21, 2017	2.691	2.738	2.597	2.597	1,180,945	-0.03(-1.28%)
Nov 20, 2017	2.698	2.714	2.617	2.631	1,017,677	-0.09(-3.23%)
Nov 17, 2017	2.691	2.738	2.654	2.718	587,689	+0.07(+2.81%)
Nov 16, 2017	2.664	2.705	2.617	2.644	1,056,852	-0.01(-0.25%)
Nov 15, 2017	2.664	2.725	2.637	2.651	734,160	-0.06(-2.24%)
Nov 14, 2017	2.813	2.840	2.691	2.711	892,766	-0.13(-4.51%)
Nov 13, 2017	2.880	2.948	2.840	2.840	485,216	-0.09(-3.22%)
Nov 10, 2017	2.948	3.049	2.894	2.934	625,863	-0.03(-0.91%)
Nov 09, 2017	2.941	3.103	2.941	2.961	679,892	-0.04(-1.35%)
Nov 08, 2017	2.948	3.066	2.900	3.002	1,107,194	+0.03(+0.91%)
Nov 07, 2017	3.103	3.136	2.870	2.975	1,749,470	-0.11(-3.50%)
Nov 06, 2017	2.705	3.109	2.678	3.082	4,297,643	+0.42(+15.99%)
Nov 03, 2017	2.671	2.698	2.597	2.658	1,347,835	-0.01(-0.51%)
Nov 02, 2017	2.685	2.711	2.651	2.671	451,905	-0.02(-0.75%)
Nov 01, 2017	2.725	2.786	2.664	2.691	677,353	-0.03(-1.24%)
Oct 31, 2017	2.671	2.742	2.658	2.725	1,346,165	+0.05(+2.02%)
Oct 30, 2017	2.711	2.738	2.637	2.671	781,367	-0.02(-0.75%)
Oct 27, 2017	2.691	2.745	2.691	2.691	863,224	+0.01(+0.50%)
Oct 26, 2017	2.718	2.742	2.654	2.678	690,210	-0.05(-1.73%)
Oct 25, 2017	2.752	2.779	2.685	2.725	955,768	-0.03(-0.98%)
Oct 24, 2017	2.745	2.867	2.742	2.752	851,495	+0.01(+0.25%)
Oct 23, 2017	2.779	2.853	2.745	2.745	977,998	+0.00(+0.00%)
Oct 20, 2017	2.738	2.786	2.698	2.745	1,618,452	+0.06(+2.26%)
Oct 19, 2017	2.725	2.738	2.607	2.685	850,822	-0.04(-1.49%)
Oct 18, 2017	2.711	2.752	2.685	2.725	736,434	+0.03(+1.00%)
Oct 17, 2017	2.738	2.786	2.691	2.698	918,032	-0.02(-0.74%)
Oct 16, 2017	2.711	2.772	2.685	2.718	829,844	+0.02(+0.75%)
Oct 13, 2017	2.725	2.752	2.685	2.698	1,011,322	+0.00(+0.00%)
Oct 12, 2017	2.698	2.772	2.685	2.698	790,019	+0.00(+0.00%)
Oct 11, 2017	2.705	2.752	2.685	2.698	361,306	+0.00(+0.00%)
Oct 10, 2017	2.732	2.819	2.698	2.698	641,849	-0.05(-1.72%)
Oct 09, 2017	2.745	2.887	2.681	2.745	1,987,901	-0.04(-1.45%)
Oct 06, 2017	2.745	2.853	2.698	2.786	1,302,024	+0.04(+1.47%)
Oct 05, 2017	2.711	2.792	2.695	2.745	813,359	+0.03(+1.24%)
Oct 04, 2017	2.685	2.725	2.604	2.711	1,213,403	-0.03(-1.23%)
Oct 03, 2017	2.496	2.745	2.447	2.745	1,631,313	+0.28(+11.20%)
Oct 02, 2017	2.475	2.563	2.428	2.469	1,118,730	+0.02(+0.83%)
Sep 29, 2017	2.462	2.529	2.462	2.448	684,378	-0.07(-2.68%)
Sep 28, 2017	2.563	2.597	2.509	2.516	933,581	-0.05(-1.84%)
Sep 27, 2017	2.644	2.644	2.556	2.563	1,170,758	-0.05(-2.06%)
Sep 26, 2017	2.678	2.678	2.570	2.617	1,224,679	-0.07(-2.51%)
Sep 25, 2017	2.718	2.738	2.644	2.685	955,657	-0.05(-1.73%)
Sep 22, 2017	2.685	2.765	2.685	2.732	728,120	+0.05(+2.02%)
Sep 21, 2017	2.759	2.833	2.671	2.678	871,300	-0.08(-2.93%)
Sep 20, 2017	2.711	2.875	2.671	2.759	1,046,795	+0.08(+3.02%)
Sep 19, 2017	2.718	2.725	2.645	2.678	481,440	-0.05(-1.98%)
Sep 18, 2017	2.718	2.792	2.691	2.732	1,006,523	+0.01(+0.25%)
Sep 15, 2017	2.678	2.742	2.671	2.725	638,121	+0.04(+1.51%)
Sep 14, 2017	2.644	2.691	2.624	2.685	634,743	+0.04(+1.53%)
Sep 13, 2017	2.651	2.691	2.604	2.644	713,599	-0.01(-0.51%)
Sep 12, 2017	2.738	2.745	2.631	2.658	899,350	-0.05(-1.75%)
Sep 11, 2017	2.711	2.819	2.664	2.705	1,213,942	-0.01(-0.25%)
Sep 08, 2017	2.685	2.728	2.563	2.711	1,519,113	+0.08(+3.08%)
Sep 07, 2017	2.617	2.671	2.577	2.631	863,738	-0.01(-0.26%)
Sep 06, 2017	2.698	2.725	2.610	2.637	827,783	+0.01(+0.26%)
Sep 05, 2017	2.738	2.745	2.610	2.631	730,148	-0.11(-3.94%)