Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	3.130	3.177	3.069	3.116	394,970	-0.04(-1.28%)
Mar 30, 2017	3.224	3.278	3.123	3.157	606,949	-0.07(-2.30%)
Mar 29, 2017	3.109	3.258	3.103	3.231	1,276,347	+0.13(+4.36%)
Mar 28, 2017	3.136	3.184	3.042	3.096	1,147,249	+0.06(+2.00%)
Mar 27, 2017	2.988	3.049	2.934	3.035	737,288	-0.06(-1.96%)
Mar 24, 2017	3.062	3.130	3.042	3.096	376,242	+0.05(+1.55%)
Mar 23, 2017	2.961	3.055	2.934	3.049	595,448	+0.08(+2.73%)
Mar 22, 2017	2.880	3.096	2.853	2.968	1,598,523	+0.07(+2.33%)
Mar 21, 2017	3.006	3.096	2.833	2.900	1,016,595	-0.17(-5.49%)
Mar 20, 2017	3.069	3.102	2.954	3.069	901,764	+0.00(+0.00%)
Mar 17, 2017	3.103	3.150	3.015	3.069	1,340,426	-0.03(-1.09%)
Mar 16, 2017	2.968	3.123	2.914	3.103	1,654,518	+0.21(+7.23%)
Mar 15, 2017	2.833	2.934	2.765	2.894	770,698	+0.07(+2.63%)
Mar 14, 2017	2.765	2.860	2.658	2.819	807,801	+0.01(+0.48%)
Mar 13, 2017	2.617	2.853	2.570	2.806	1,624,213	+0.18(+6.67%)
Mar 10, 2017	2.523	2.654	2.502	2.631	608,151	+0.13(+5.12%)
Mar 09, 2017	2.536	2.577	2.361	2.502	1,101,517	-0.03(-1.33%)
Mar 08, 2017	2.570	2.658	2.496	2.536	890,039	+0.00(+0.00%)
Mar 07, 2017	2.550	2.610	2.516	2.536	727,373	-0.03(-1.05%)
Mar 06, 2017	2.651	2.664	2.543	2.563	441,443	-0.09(-3.55%)
Mar 03, 2017	2.617	2.691	2.607	2.658	461,720	+0.05(+2.07%)
Mar 02, 2017	2.698	2.705	2.590	2.604	566,439	-0.09(-3.26%)
Mar 01, 2017	2.617	2.732	2.617	2.691	625,104	+0.11(+4.45%)
Feb 28, 2017	2.523	2.631	2.516	2.577	429,939	+0.03(+1.33%)
Feb 27, 2017	2.543	2.556	2.442	2.543	620,218	+0.10(+4.14%)
Feb 24, 2017	2.496	2.509	2.428	2.442	736,536	-0.09(-3.47%)
Feb 23, 2017	2.597	2.597	2.415	2.529	1,785,064	-0.05(-1.83%)
Feb 22, 2017	2.759	2.759	2.570	2.577	1,711,442	-0.21(-7.51%)
Feb 21, 2017	2.597	2.792	2.566	2.786	1,748,391	+0.26(+10.43%)
Feb 17, 2017		2.523	2.523	2.523	0	-0.03(-1.32%)
Feb 16, 2017	2.624	2.685	2.529	2.556	696,800	-0.05(-2.07%)
Feb 15, 2017	2.597	2.711	2.573	2.610	553,076	+0.05(+1.84%)
Feb 14, 2017	2.664	2.786	2.509	2.563	1,296,286	-0.10(-3.80%)
Feb 13, 2017	2.705	2.745	2.664	2.664	742,587	+0.00(+0.00%)
Feb 10, 2017	2.644	2.813	2.610	2.664	715,502	+0.09(+3.40%)
Feb 09, 2017	2.644	2.705	2.577	2.577	493,349	-0.08(-3.05%)
Feb 08, 2017	2.718	2.725	2.575	2.658	729,969	-0.07(-2.48%)
Feb 07, 2017	2.799	2.806	2.718	2.725	356,131	-0.05(-1.70%)
Feb 06, 2017	2.887	2.948	2.732	2.772	841,030	-0.11(-3.75%)
Feb 03, 2017	2.786	2.921	2.770	2.880	732,968	+0.13(+4.66%)
Feb 02, 2017	2.833	2.841	2.718	2.752	557,248	-0.11(-3.77%)
Feb 01, 2017	2.806	2.921	2.806	2.860	954,650	+0.07(+2.42%)
Jan 31, 2017	2.779	2.860	2.631	2.792	591,244	+0.03(+0.98%)
Jan 30, 2017	2.691	2.799	2.610	2.765	785,599	+0.03(+0.99%)
Jan 27, 2017	2.826	2.894	2.732	2.738	1,163,897	-0.04(-1.46%)
Jan 26, 2017	2.738	2.833	2.738	2.779	453,785	+0.01(+0.24%)
Jan 25, 2017	2.826	2.860	2.759	2.772	921,679	+0.00(+0.00%)
Jan 24, 2017	2.732	2.833	2.718	2.772	866,114	-0.02(-0.72%)
Jan 23, 2017	2.738	2.833	2.725	2.792	1,289,229	+0.05(+1.97%)
Jan 20, 2017	2.664	2.786	2.610	2.738	1,373,481	+0.07(+2.78%)
Jan 19, 2017	2.624	2.718	2.597	2.664	770,744	+0.05(+1.80%)
Jan 18, 2017	2.502	2.631	2.502	2.617	1,055,897	+0.12(+4.86%)
Jan 17, 2017	2.496	2.563	2.428	2.496	626,965	-0.01(-0.54%)
Jan 13, 2017		2.509	2.509	2.509	0	-0.05(-2.11%)
Jan 12, 2017	2.448	2.759	2.448	2.563	1,554,937	+0.09(+3.83%)
Jan 11, 2017	2.536	2.536	2.435	2.469	608,336	-0.05(-2.14%)
Jan 10, 2017	2.489	2.523	2.442	2.523	647,368	+0.03(+1.35%)
Jan 09, 2017	2.435	2.597	2.327	2.489	621,853	+0.06(+2.50%)
Jan 06, 2017	2.469	2.502	2.334	2.428	654,514	-0.05(-2.17%)
Jan 05, 2017	2.496	2.682	2.449	2.482	1,707,842	+0.00(+0.00%)
Jan 04, 2017	2.293	2.502	2.253	2.482	1,340,939	+0.26(+11.52%)