Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	2.716	2.946	2.946	2.946	724,315	+0.18(+6.36%)
Dec 30, 2015	2.750	2.845	2.743	2.770	793,193	-0.03(-0.97%)
Dec 29, 2015	3.001	3.083	2.736	2.797	1,051,823	-0.21(-6.98%)
Dec 28, 2015	2.973	3.068	2.946	3.007	754,166	-0.04(-1.33%)
Dec 24, 2015	2.953	3.048	3.048	3.048	710,289	+0.13(+4.41%)
Dec 23, 2015	2.648	2.940	2.645	2.919	1,109,238	+0.25(+9.39%)
Dec 22, 2015	2.452	2.689	2.445	2.669	877,890	+0.19(+7.65%)
Dec 21, 2015	2.452	2.486	2.411	2.479	619,866	+0.03(+1.39%)
Dec 18, 2015	2.425	2.459	2.371	2.445	652,308	+0.02(+0.84%)
Dec 17, 2015	2.493	2.533	2.377	2.425	840,469	-0.09(-3.76%)
Dec 16, 2015	2.506	2.533	2.445	2.520	553,051	+0.04(+1.64%)
Dec 15, 2015	2.540	2.541	2.411	2.479	862,847	-0.12(-4.44%)
Dec 14, 2015	2.648	2.655	2.513	2.594	804,574	-0.08(-3.04%)
Dec 11, 2015	2.608	2.682	2.574	2.675	810,028	+0.01(+0.25%)
Dec 10, 2015	2.635	2.696	2.608	2.669	432,237	+0.04(+1.55%)
Dec 09, 2015	2.614	2.682	2.581	2.628	1,084,767	-0.01(-0.26%)
Dec 08, 2015	2.513	2.648	2.493	2.635	398,123	+0.05(+2.10%)
Dec 07, 2015	2.669	2.689	2.540	2.581	807,666	-0.13(-4.75%)
Dec 04, 2015	2.804	2.804	2.628	2.709	879,598	-0.12(-4.08%)
Dec 03, 2015	2.946	2.946	2.777	2.824	551,087	-0.07(-2.57%)
Dec 02, 2015	3.034	3.075	2.868	2.899	947,218	-0.14(-4.68%)
Dec 01, 2015	3.217	3.265	3.014	3.041	1,223,023	-0.18(-5.47%)
Nov 30, 2015	3.231	3.285	3.163	3.217	2,345,950	-0.01(-0.42%)
Nov 27, 2015	3.217	3.258	3.143	3.231	366,053	+0.01(+0.42%)
Nov 25, 2015	3.312	3.217	3.217	3.217	850,989	-0.10(-3.06%)
Nov 24, 2015	3.373	3.393	3.217	3.319	1,249,359	-0.08(-2.39%)
Nov 23, 2015	3.421	3.454	3.312	3.400	677,656	-0.03(-0.79%)
Nov 20, 2015	3.332	3.454	3.319	3.427	1,146,306	+0.04(+1.20%)
Nov 19, 2015	3.197	3.393	3.187	3.387	1,072,199	+0.03(+0.81%)
Nov 18, 2015	3.346	3.407	3.217	3.360	1,731,997	-0.19(-5.34%)
Nov 17, 2015	3.691	3.691	3.488	3.549	1,018,026	-0.05(-1.32%)
Nov 16, 2015	3.630	3.664	3.488	3.597	1,051,266	-0.12(-3.10%)
Nov 13, 2015	3.495	3.712	3.468	3.712	869,641	+0.12(+3.40%)
Nov 12, 2015	3.935	3.956	3.393	3.590	1,653,586	-0.45(-11.22%)
Nov 11, 2015	4.152	4.152	3.996	4.044	1,221,066	-0.10(-2.45%)
Nov 10, 2015	4.132	4.152	4.105	4.145	1,287,919	-0.01(-0.33%)
Nov 09, 2015	4.179	4.193	4.145	4.159	438,855	-0.04(-0.97%)
Nov 06, 2015	4.199	4.240	4.078	4.199	619,316	-0.04(-0.96%)
Nov 05, 2015	4.369	4.376	4.166	4.240	504,156	-0.13(-2.95%)
Nov 04, 2015	4.274	4.382	4.213	4.369	395,383	+0.09(+2.06%)
Nov 03, 2015	4.362	4.362	4.267	4.281	253,841	-0.08(-1.86%)
Nov 02, 2015	4.233	4.376	4.233	4.362	273,119	+0.09(+2.06%)
Oct 30, 2015	4.328	4.369	4.260	4.274	157,536	-0.04(-0.94%)
Oct 29, 2015	4.321	4.369	4.294	4.315	242,406	+0.00(+0.00%)
Oct 28, 2015	4.240	4.335	4.220	4.315	404,550	+0.07(+1.59%)
Oct 27, 2015	4.281	4.281	4.206	4.247	274,804	-0.08(-1.88%)
Oct 26, 2015	4.437	4.437	4.281	4.328	292,049	-0.11(-2.44%)
Oct 23, 2015	4.267	4.474	4.260	4.437	627,744	-0.05(-1.06%)
Oct 22, 2015	4.552	4.606	4.423	4.484	367,702	-0.07(-1.49%)
Oct 21, 2015	4.782	4.802	4.552	4.552	683,720	-0.20(-4.27%)
Oct 20, 2015	4.741	4.809	4.728	4.755	364,443	+0.01(+0.29%)
Oct 19, 2015	4.782	4.809	4.741	4.741	428,082	-0.05(-0.99%)
Oct 16, 2015	4.809	4.856	4.748	4.789	261,283	-0.04(-0.84%)
Oct 15, 2015	4.748	4.836	4.748	4.829	217,963	+0.05(+1.13%)
Oct 14, 2015	4.741	4.850	4.741	4.775	305,053	+0.03(+0.71%)
Oct 13, 2015	4.809	4.938	4.741	4.741	298,151	-0.01(-0.14%)
Oct 12, 2015	4.802	4.877	4.741	4.748	434,871	-0.05(-1.13%)
Oct 09, 2015	4.802	4.897	4.789	4.802	555,837	+0.05(+1.00%)
Oct 08, 2015	4.823	4.856	4.687	4.755	949,932	-0.05(-1.13%)
Oct 07, 2015	4.701	4.931	4.701	4.809	1,273,547	+0.11(+2.31%)
Oct 06, 2015	4.606	4.802	4.558	4.701	662,348	+0.07(+1.46%)
Oct 05, 2015	4.355	4.667	4.355	4.633	1,151,732	+0.29(+6.71%)
Oct 02, 2015	4.199	4.348	4.145	4.342	1,921,412	+0.14(+3.22%)