Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9578	0.9578	0.9106	0.9173	366,641	-0.03(-2.86%)
May 28, 2020	0.9713	0.9848	0.9308	0.9443	324,442	-0.03(-2.78%)
May 27, 2020	1.012	1.012	0.9510	0.9713	600,535	-0.02(-2.04%)
May 26, 2020	1.059	1.059	0.9848	0.9915	320,227	+0.03(+2.80%)
May 22, 2020	0.9848	0.9983	0.9443	0.9645	259,599	-0.02(-2.05%)
May 21, 2020	1.032	1.039	0.9848	0.9848	316,396	-0.03(-2.67%)
May 20, 2020	1.032	1.032	0.9915	1.012	440,959	+0.04(+4.17%)
May 19, 2020	1.012	1.059	0.9713	0.9713	560,176	-0.04(-4.00%)
May 18, 2020	1.079	1.093	1.012	1.012	609,265	-0.02(-1.96%)
May 15, 2020	0.9780	1.052	0.9578	1.032	564,417	+0.06(+6.25%)
May 14, 2020	0.9173	1.012	0.8431	0.9713	1,039,790	+0.03(+2.86%)
May 13, 2020	0.9645	0.9780	0.9443	0.9443	349,739	-0.02(-2.10%)
May 12, 2020	1.086	1.086	0.9443	0.9645	653,524	-0.09(-8.33%)
May 11, 2020	1.201	1.217	1.045	1.052	928,020	-0.15(-12.36%)
May 08, 2020	1.248	1.255	1.201	1.201	482,430	-0.03(-2.20%)
May 07, 2020	1.167	1.228	1.147	1.228	496,347	+0.05(+4.60%)
May 06, 2020	1.187	1.202	1.153	1.174	621,715	-0.01(-1.14%)
May 05, 2020	1.201	1.214	1.167	1.187	428,516	+0.00(+0.00%)
May 04, 2020	1.221	1.228	1.160	1.187	299,241	+0.01(+0.57%)
May 01, 2020	1.268	1.268	1.167	1.180	688,360	-0.09(-6.91%)
Apr 30, 2020	1.207	1.342	1.167	1.268	1,330,251	+0.07(+6.21%)
Apr 29, 2020	1.207	1.221	1.180	1.194	448,381	+0.01(+1.14%)
Apr 28, 2020	1.282	1.282	1.160	1.180	684,811	-0.05(-3.85%)
Apr 27, 2020	1.207	1.238	1.120	1.228	482,866	+0.09(+7.69%)
Apr 24, 2020	1.174	1.174	1.120	1.140	499,924	-0.01(-0.59%)
Apr 23, 2020	1.174	1.221	1.113	1.147	499,643	-0.04(-3.41%)
Apr 22, 2020	1.187	1.207	1.160	1.187	228,506	+0.00(+0.00%)
Apr 21, 2020	1.241	1.269	1.120	1.187	286,533	-0.04(-3.30%)
Apr 20, 2020	1.214	1.241	1.133	1.228	765,227	+0.03(+2.25%)
Apr 17, 2020	1.180	1.241	1.180	1.201	581,763	-0.01(-1.11%)
Apr 16, 2020	1.180	1.221	1.174	1.214	362,767	+0.04(+3.45%)
Apr 15, 2020	1.322	1.322	1.167	1.174	616,860	-0.17(-12.56%)
Apr 14, 2020	1.052	1.362	1.052	1.342	1,727,009	+0.32(+30.92%)
Apr 13, 2020	0.9510	1.025	0.9443	1.025	493,317	+0.07(+7.80%)
Apr 09, 2020	0.9443	0.9983	0.9376	0.9510	412,452	+0.00(+0.00%)
Apr 08, 2020	0.9443	0.9780	0.9376	0.9510	362,528	+0.01(+0.71%)
Apr 07, 2020	1.005	1.039	0.9376	0.9443	324,688	-0.05(-4.76%)
Apr 06, 2020	0.9713	1.012	0.9647	0.9915	326,138	+0.06(+6.52%)
Apr 03, 2020	1.018	1.018	0.9241	0.9308	502,297	-0.06(-6.12%)
Apr 02, 2020	0.9173	1.005	0.9173	0.9915	505,407	+0.07(+8.09%)
Apr 01, 2020	1.025	1.025	0.9106	0.9173	378,171	-0.08(-8.11%)
Mar 31, 2020	1.005	1.120	0.9713	0.9983	949,074	+0.04(+4.23%)
Mar 30, 2020	0.9915	0.9949	0.9376	0.9578	396,564	+0.01(+1.43%)
Mar 27, 2020	1.012	1.012	0.9376	0.9443	376,129	-0.07(-7.29%)
Mar 26, 2020	0.9578	1.042	0.9578	1.018	343,928	+0.07(+7.86%)
Mar 25, 2020	0.9780	1.052	0.9308	0.9443	744,342	+0.05(+5.26%)
Mar 24, 2020	0.8971	0.9510	0.8971	0.8971	539,205	+0.04(+4.72%)
Mar 23, 2020	0.8566	0.9173	0.8431	0.8566	499,005	-0.02(-2.31%)
Mar 20, 2020	0.9848	1.056	0.8499	0.8769	854,557	-0.11(-10.96%)
Mar 19, 2020	0.9915	1.064	0.9510	0.9848	984,683	+0.01(+0.69%)
Mar 18, 2020	1.032	1.066	0.9578	0.9780	832,880	-0.07(-6.45%)
Mar 17, 2020	1.093	1.109	1.032	1.045	604,972	-0.03(-2.52%)
Mar 16, 2020	1.133	1.133	1.066	1.072	452,432	-0.14(-11.67%)
Mar 13, 2020	1.180	1.228	1.167	1.214	463,601	+0.07(+6.51%)
Mar 12, 2020	1.039	1.228	1.039	1.140	527,641	-0.11(-8.65%)
Mar 11, 2020	1.315	1.346	1.241	1.248	422,577	-0.09(-6.57%)
Mar 10, 2020	1.288	1.349	1.268	1.336	501,065	+0.09(+7.03%)
Mar 09, 2020	1.282	1.282	1.194	1.248	554,646	-0.10(-7.50%)
Mar 06, 2020	1.315	1.383	1.315	1.349	979,983	+0.01(+0.50%)
Mar 05, 2020	1.362	1.403	1.336	1.342	617,146	-0.10(-7.01%)
Mar 04, 2020	1.450	1.497	1.423	1.443	491,355	-0.01(-0.93%)
Mar 03, 2020	1.484	1.545	1.416	1.457	518,765	-0.01(-0.46%)