Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	2.385	2.427	2.276	2.276	490,908	-0.12(-5.16%)
Jul 30, 2019	2.465	2.465	2.337	2.399	393,572	-0.11(-4.38%)
Jul 29, 2019	2.482	2.530	2.482	2.509	178,473	-0.01(-0.27%)
Jul 26, 2019	2.420	2.523	2.420	2.516	201,174	+0.10(+3.98%)
Jul 25, 2019	2.495	2.537	2.392	2.420	236,939	-0.09(-3.56%)
Jul 24, 2019	2.544	2.544	2.491	2.509	154,341	-0.05(-2.14%)
Jul 23, 2019	2.557	2.571	2.544	2.564	179,554	+0.01(+0.27%)
Jul 22, 2019	2.557	2.572	2.530	2.557	239,480	+0.00(+0.00%)
Jul 19, 2019	2.509	2.564	2.482	2.557	273,033	+0.08(+3.05%)
Jul 18, 2019	2.475	2.544	2.430	2.482	449,249	+0.03(+1.12%)
Jul 17, 2019	2.516	2.523	2.440	2.454	682,049	-0.08(-3.25%)
Jul 16, 2019	2.537	2.544	2.516	2.537	125,634	+0.02(+0.82%)
Jul 15, 2019	2.537	2.550	2.502	2.516	191,431	-0.01(-0.54%)
Jul 12, 2019	2.516	2.578	2.502	2.530	413,840	-0.01(-0.27%)
Jul 11, 2019	2.523	2.578	2.510	2.537	336,204	+0.04(+1.65%)
Jul 10, 2019	2.509	2.544	2.482	2.495	291,776	+0.00(+0.00%)
Jul 09, 2019	2.461	2.516	2.447	2.495	216,842	+0.03(+1.11%)
Jul 08, 2019	2.509	2.509	2.447	2.468	179,042	-0.03(-1.37%)
Jul 05, 2019	2.427	2.557	2.427	2.502	440,896	+0.08(+3.12%)
Jul 03, 2019	2.440	2.461	2.413	2.427	107,205	-0.03(-1.12%)
Jul 02, 2019	2.358	2.468	2.351	2.454	449,511	+0.10(+4.08%)
Jul 01, 2019	2.310	2.365	2.267	2.358	387,548	+0.08(+3.63%)
Jun 28, 2019	2.269	2.317	2.255	2.276	411,222	+0.00(+0.00%)
Jun 27, 2019	2.269	2.279	2.255	2.276	256,770	+0.01(+0.30%)
Jun 26, 2019	2.220	2.269	2.220	2.269	354,660	+0.01(+0.61%)
Jun 25, 2019	2.207	2.262	2.207	2.255	521,618	+0.03(+1.55%)
Jun 24, 2019	2.220	2.227	2.193	2.220	218,718	+0.00(+0.00%)
Jun 21, 2019	2.179	2.220	2.179	2.220	139,353	+0.03(+1.57%)
Jun 20, 2019	2.179	2.214	2.175	2.186	122,344	+0.01(+0.32%)
Jun 19, 2019	2.159	2.214	2.152	2.179	169,481	+0.03(+1.28%)
Jun 18, 2019	2.172	2.186	2.124	2.152	154,129	+0.00(+0.00%)
Jun 17, 2019	2.200	2.200	2.131	2.152	225,143	-0.03(-1.26%)
Jun 14, 2019	2.104	2.186	2.104	2.179	445,988	+0.14(+7.09%)
Jun 13, 2019	2.056	2.069	2.021	2.035	193,043	+0.00(+0.00%)
Jun 12, 2019	2.042	2.049	2.007	2.035	109,782	-0.01(-0.67%)
Jun 11, 2019	2.062	2.062	2.028	2.049	95,468	+0.01(+0.34%)
Jun 10, 2019	2.083	2.111	2.007	2.042	226,153	-0.03(-1.33%)
Jun 07, 2019	2.056	2.117	2.056	2.069	117,679	+0.00(+0.00%)
Jun 06, 2019	2.056	2.124	2.027	2.069	176,757	+0.04(+2.03%)
Jun 05, 2019	2.111	2.111	2.007	2.028	162,872	-0.06(-2.96%)
Jun 04, 2019	2.021	2.097	2.014	2.090	208,174	+0.09(+4.47%)
Jun 03, 2019	2.069	2.069	1.994	2.001	140,233	-0.05(-2.68%)
May 31, 2019	2.097	2.097	2.028	2.056	284,233	-0.05(-2.29%)
May 30, 2019	2.186	2.186	2.104	2.104	106,347	-0.09(-4.08%)
May 29, 2019	2.193	2.200	2.138	2.193	178,569	-0.02(-0.93%)
May 28, 2019	2.220	2.227	2.172	2.214	154,980	+0.00(+0.00%)
May 24, 2019	2.227	2.248	2.214	2.214	140,807	-0.03(-1.23%)
May 23, 2019	2.255	2.262	2.200	2.241	401,446	-0.03(-1.21%)
May 22, 2019	2.269	2.282	2.262	2.269	139,500	+0.00(+0.00%)
May 21, 2019	2.255	2.282	2.248	2.269	224,223	+0.00(+0.00%)
May 20, 2019	2.255	2.279	2.241	2.269	188,666	+0.00(+0.00%)
May 17, 2019	2.248	2.289	2.248	2.269	193,901	+0.00(+0.00%)
May 16, 2019	2.248	2.289	2.248	2.269	406,337	+0.01(+0.30%)
May 15, 2019	2.269	2.282	2.220	2.262	551,862	-0.01(-0.60%)
May 14, 2019	2.186	2.289	2.166	2.276	491,570	+0.21(+10.33%)
May 13, 2019	2.152	2.159	2.049	2.062	314,703	-0.12(-5.36%)
May 10, 2019	2.172	2.186	2.172	2.179	293,397	+0.00(+0.00%)
May 09, 2019	2.193	2.220	2.172	2.179	301,874	-0.03(-1.55%)
May 08, 2019	2.214	2.241	2.207	2.214	107,501	+0.00(+0.00%)
May 07, 2019	2.200	2.234	2.200	2.214	367,660	-0.01(-0.31%)
May 06, 2019	2.207	2.234	2.200	2.220	339,153	-0.01(-0.62%)
May 03, 2019	2.227	2.255	2.214	2.234	235,212	+0.02(+0.93%)
May 02, 2019	2.207	2.227	2.197	2.214	183,195	+0.00(+0.00%)