Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.046	2.046	2.046	0	-0.04(-1.95%)
Dec 29, 2016	2.120	2.195	2.046	2.086	744,698	-0.05(-2.53%)
Dec 28, 2016	2.296	2.330	2.127	2.140	826,975	-0.16(-6.78%)
Dec 27, 2016	2.256	2.344	2.218	2.296	443,797	+0.04(+1.80%)
Dec 23, 2016		2.256	2.256	2.256	0	-0.05(-2.35%)
Dec 22, 2016	2.269	2.418	2.208	2.310	1,785,116	+0.05(+2.40%)
Dec 21, 2016	2.249	2.259	2.100	2.256	1,080,180	+0.16(+7.42%)
Dec 20, 2016	2.140	2.161	2.100	2.100	558,837	-0.03(-1.27%)
Dec 19, 2016	2.012	2.127	2.012	2.127	777,355	+0.09(+4.32%)
Dec 16, 2016	2.313	2.336	2.005	2.039	1,720,836	-0.19(-8.51%)
Dec 15, 2016	1.910	2.256	1.856	2.228	3,334,963	+0.33(+17.50%)
Dec 14, 2016	1.998	2.005	1.897	1.897	884,386	-0.04(-2.10%)
Dec 13, 2016	1.917	1.978	1.897	1.937	633,149	+0.02(+1.06%)
Dec 12, 2016	2.032	2.032	1.897	1.917	776,667	-0.06(-3.08%)
Dec 09, 2016	1.971	2.032	1.903	1.978	852,536	+0.06(+3.18%)
Dec 08, 2016	1.930	1.985	1.897	1.917	769,858	-0.01(-0.70%)
Dec 07, 2016	1.985	2.032	1.897	1.930	933,587	-0.09(-4.36%)
Dec 06, 2016	1.924	2.039	1.897	2.018	922,371	+0.08(+4.20%)
Dec 05, 2016	2.046	2.046	1.917	1.937	775,755	-0.07(-3.38%)
Dec 02, 2016	2.018	2.086	1.910	2.005	848,133	-0.03(-1.33%)
Dec 01, 2016	2.073	2.113	1.991	2.032	1,095,151	+0.00(+0.00%)
Nov 30, 2016	2.167	2.192	1.998	2.032	1,642,856	-0.11(-5.06%)
Nov 29, 2016	2.337	2.337	2.140	2.140	866,365	-0.14(-6.23%)
Nov 28, 2016	2.249	2.405	2.215	2.283	1,019,534	+0.03(+1.51%)
Nov 25, 2016	2.215	2.262	2.134	2.249	553,596	+0.03(+1.53%)
Nov 23, 2016		2.215	2.215	2.215	0	+0.03(+1.24%)
Nov 22, 2016	2.303	2.364	2.086	2.188	1,758,175	-0.12(-5.00%)
Nov 21, 2016	2.377	2.459	2.228	2.303	1,116,667	-0.05(-2.02%)
Nov 18, 2016	2.411	2.472	2.283	2.350	2,159,348	+0.05(+2.06%)
Nov 17, 2016	2.872	2.892	2.262	2.303	7,091,518	-0.41(-15.00%)
Nov 16, 2016	3.075	3.366	2.662	2.709	8,381,204	-0.07(-2.68%)
Nov 15, 2016	2.547	2.953	2.459	2.784	5,644,865	+0.37(+15.13%)
Nov 14, 2016	2.452	2.533	2.344	2.418	1,956,092	+0.05(+2.29%)
Nov 11, 2016	2.228	2.405	2.181	2.364	1,400,447	+0.12(+5.44%)
Nov 10, 2016	1.971	2.289	1.964	2.242	1,711,973	+0.27(+13.75%)
Nov 09, 2016	1.707	2.005	1.653	1.971	1,125,963	+0.21(+11.92%)
Nov 08, 2016	1.673	1.829	1.673	1.761	560,318	+0.07(+4.42%)
Nov 07, 2016	1.687	1.693	1.653	1.687	180,691	+0.03(+2.05%)
Nov 04, 2016	1.619	1.653	1.599	1.653	147,545	+0.03(+1.67%)
Nov 03, 2016	1.639	1.653	1.626	1.626	400,304	-0.03(-1.64%)
Nov 02, 2016	1.646	1.670	1.639	1.653	661,338	-0.02(-1.21%)
Nov 01, 2016	1.693	1.693	1.632	1.673	741,645	-0.02(-1.20%)
Oct 31, 2016	1.720	1.747	1.680	1.693	374,408	-0.04(-2.34%)
Oct 28, 2016	1.680	1.759	1.680	1.734	386,674	+0.05(+2.81%)
Oct 27, 2016	1.673	1.714	1.646	1.687	523,847	-0.01(-0.40%)
Oct 26, 2016	1.693	1.700	1.632	1.693	1,083,190	-0.01(-0.40%)
Oct 25, 2016	1.687	1.775	1.673	1.700	452,285	-0.01(-0.40%)
Oct 24, 2016	1.700	1.714	1.687	1.707	299,132	+0.01(+0.40%)
Oct 21, 2016	1.693	1.707	1.680	1.700	265,200	-0.01(-0.79%)
Oct 20, 2016	1.714	1.734	1.700	1.714	270,699	-0.03(-1.94%)
Oct 19, 2016	1.700	1.781	1.687	1.748	458,713	+0.05(+3.20%)
Oct 18, 2016	1.707	1.768	1.693	1.693	230,357	-0.01(-0.79%)
Oct 17, 2016	1.693	1.714	1.673	1.707	281,706	-0.03(-1.56%)
Oct 14, 2016	1.727	1.741	1.687	1.734	362,779	+0.01(+0.39%)
Oct 13, 2016	1.700	1.741	1.666	1.727	690,988	+0.00(+0.00%)
Oct 12, 2016	1.741	1.761	1.714	1.727	388,144	-0.03(-1.54%)
Oct 11, 2016	1.795	1.796	1.741	1.754	467,639	-0.03(-1.52%)
Oct 10, 2016	1.849	1.856	1.768	1.781	646,066	-0.09(-4.71%)
Oct 07, 2016	1.876	1.917	1.825	1.869	455,389	-0.01(-0.72%)
Oct 06, 2016	1.903	1.930	1.815	1.883	609,970	+0.00(+0.00%)
Oct 05, 2016	1.836	1.930	1.829	1.883	681,003	+0.09(+4.91%)
Oct 04, 2016	1.856	1.890	1.768	1.795	349,217	-0.06(-3.28%)