Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	1.707	1.917	1.707	1.808	1,284,336	+0.12(+6.80%)
Mar 30, 2016	1.565	1.714	1.504	1.693	879,634	+0.14(+9.17%)
Mar 29, 2016	1.558	1.585	1.463	1.551	387,656	+0.02(+1.33%)
Mar 28, 2016	1.578	1.639	1.477	1.531	351,188	+0.01(+0.44%)
Mar 24, 2016	1.531	1.524	1.524	1.524	569,442	-0.03(-1.75%)
Mar 23, 2016	1.687	1.727	1.531	1.551	723,349	-0.16(-9.13%)
Mar 22, 2016	1.748	1.775	1.693	1.707	505,677	-0.04(-2.33%)
Mar 21, 2016	1.869	1.890	1.741	1.748	394,553	-0.14(-7.19%)
Mar 18, 2016	1.822	1.883	1.734	1.883	1,003,473	+0.09(+4.91%)
Mar 17, 2016	1.815	1.842	1.714	1.795	804,413	-0.01(-0.38%)
Mar 16, 2016	1.802	1.808	1.727	1.802	594,137	+0.02(+1.14%)
Mar 15, 2016	1.781	1.863	1.653	1.781	550,454	-0.01(-0.75%)
Mar 14, 2016	1.761	1.856	1.727	1.795	579,706	+0.00(+0.00%)
Mar 11, 2016	1.761	1.862	1.693	1.795	604,358	+0.05(+3.11%)
Mar 10, 2016	1.883	1.928	1.659	1.741	994,736	-0.10(-5.51%)
Mar 09, 2016	2.032	2.039	1.829	1.842	1,499,097	-0.36(-16.31%)
Mar 08, 2016	2.384	2.411	2.046	2.201	1,374,574	-0.16(-6.88%)
Mar 07, 2016	1.998	2.506	1.978	2.364	2,971,040	+0.44(+22.89%)
Mar 04, 2016	1.829	2.154	1.802	1.924	3,368,904	+0.12(+6.37%)
Mar 03, 2016	1.612	1.869	1.612	1.808	1,657,779	+0.18(+10.79%)
Mar 02, 2016	1.727	1.869	1.592	1.632	901,877	-0.11(-6.23%)
Mar 01, 2016	1.714	1.819	1.693	1.741	699,844	+0.03(+1.58%)
Feb 29, 2016	1.619	1.720	1.619	1.714	230,887	+0.05(+3.26%)
Feb 26, 2016	1.599	1.680	1.571	1.659	302,868	+0.12(+7.93%)
Feb 25, 2016	1.544	1.578	1.483	1.538	247,291	+0.04(+2.71%)
Feb 24, 2016	1.538	1.565	1.429	1.497	351,223	-0.03(-2.21%)
Feb 23, 2016	1.761	1.761	1.531	1.531	453,167	-0.18(-10.67%)
Feb 22, 2016	1.626	1.775	1.599	1.714	709,955	+0.14(+9.05%)
Feb 19, 2016	1.524	1.605	1.436	1.571	405,087	+0.05(+3.11%)
Feb 18, 2016	1.653	1.673	1.483	1.524	352,553	-0.08(-5.06%)
Feb 17, 2016	1.666	1.727	1.558	1.605	906,963	-0.05(-2.87%)
Feb 16, 2016	1.578	1.659	1.544	1.653	714,154	+0.13(+8.44%)
Feb 12, 2016	1.355	1.524	1.524	1.524	942,377	+0.16(+11.39%)
Feb 11, 2016	1.402	1.436	1.328	1.368	902,937	-0.06(-4.27%)
Feb 10, 2016	1.524	1.524	1.389	1.429	663,020	-0.06(-4.09%)
Feb 09, 2016	1.626	1.626	1.409	1.490	1,888,633	-0.20(-12.00%)
Feb 08, 2016	1.815	1.829	1.619	1.693	1,204,065	-0.11(-6.02%)
Feb 05, 2016	1.768	1.832	1.693	1.802	517,600	+0.05(+3.10%)
Feb 04, 2016	1.761	1.985	1.727	1.748	2,287,969	+0.08(+4.88%)
Feb 03, 2016	1.632	1.687	1.504	1.666	778,303	+0.07(+4.68%)
Feb 02, 2016	1.639	1.680	1.565	1.592	700,678	-0.05(-2.89%)
Feb 01, 2016	1.700	1.700	1.578	1.639	596,070	-0.05(-3.20%)
Jan 29, 2016	1.727	1.795	1.659	1.693	474,518	-0.03(-1.58%)
Jan 28, 2016	1.829	1.836	1.659	1.720	502,879	-0.05(-3.05%)
Jan 27, 2016	1.720	1.822	1.707	1.775	824,504	+0.07(+4.38%)
Jan 26, 2016	1.666	1.788	1.659	1.700	1,028,548	+0.04(+2.45%)
Jan 25, 2016	1.842	1.856	1.653	1.659	1,082,817	-0.18(-9.93%)
Jan 22, 2016	1.808	1.937	1.788	1.842	2,659,239	+0.07(+4.21%)
Jan 21, 2016	1.734	1.876	1.673	1.768	971,258	+0.08(+4.82%)
Jan 20, 2016	1.707	1.720	1.571	1.687	695,955	-0.05(-3.11%)
Jan 19, 2016	1.693	1.876	1.693	1.741	1,098,309	+0.06(+3.63%)
Jan 15, 2016	1.524	1.680	1.680	1.680	1,285,046	-0.07(-4.25%)
Jan 14, 2016	1.436	1.825	1.389	1.754	2,407,020	+0.30(+20.46%)
Jan 13, 2016	1.687	1.693	1.456	1.456	1,453,220	-0.23(-13.65%)
Jan 12, 2016	1.754	1.788	1.659	1.687	1,460,133	+0.00(+0.00%)
Jan 11, 2016	2.269	2.310	1.612	1.687	3,568,994	-0.66(-28.03%)
Jan 08, 2016	2.587	2.614	2.316	2.344	976,777	-0.26(-10.13%)
Jan 07, 2016	2.858	2.858	2.608	2.608	506,868	-0.26(-8.98%)
Jan 06, 2016	3.014	3.014	2.818	2.865	369,703	-0.16(-5.37%)
Jan 05, 2016	2.987	3.048	2.865	3.028	978,584	+0.08(+2.76%)