Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	1.599	1.626	1.551	1.551	456,814	-0.07(-4.18%)
Aug 30, 2016	1.612	1.626	1.578	1.619	401,879	+0.04(+2.58%)
Aug 29, 2016	1.571	1.599	1.517	1.578	482,536	+0.03(+2.19%)
Aug 26, 2016	1.612	1.741	1.517	1.544	3,407,083	-0.08(-5.00%)
Aug 25, 2016	1.626	1.639	1.592	1.626	450,529	+0.01(+0.84%)
Aug 24, 2016	1.619	1.653	1.592	1.612	851,731	+0.01(+0.42%)
Aug 23, 2016	1.612	1.666	1.605	1.605	737,679	-0.01(-0.84%)
Aug 22, 2016	1.659	1.673	1.605	1.619	531,431	-0.05(-2.85%)
Aug 19, 2016	1.666	1.693	1.612	1.666	578,802	-0.03(-1.99%)
Aug 18, 2016	1.693	1.720	1.659	1.700	570,995	-0.01(-0.40%)
Aug 17, 2016	1.761	1.761	1.680	1.707	538,579	-0.06(-3.45%)
Aug 16, 2016	1.748	1.815	1.720	1.768	651,402	+0.00(+0.00%)
Aug 15, 2016	1.720	1.815	1.720	1.768	841,685	+0.04(+2.35%)
Aug 12, 2016	1.687	1.775	1.659	1.727	609,653	+0.05(+2.82%)
Aug 11, 2016	1.734	1.734	1.659	1.680	713,574	-0.02(-1.20%)
Aug 10, 2016	1.741	1.788	1.676	1.700	908,355	-0.04(-2.33%)
Aug 09, 2016	1.863	1.863	1.680	1.741	928,924	-0.08(-4.46%)
Aug 08, 2016	1.788	1.863	1.734	1.822	1,019,097	+0.08(+4.67%)
Aug 05, 2016	1.626	1.757	1.619	1.741	1,364,480	+0.12(+7.53%)
Aug 04, 2016	1.619	1.639	1.599	1.619	345,627	-0.01(-0.83%)
Aug 03, 2016	1.619	1.653	1.599	1.632	624,712	+0.01(+0.84%)
Aug 02, 2016	1.626	1.673	1.599	1.619	984,587	-0.01(-0.42%)
Aug 01, 2016	1.734	1.795	1.599	1.626	1,099,264	-0.14(-7.69%)
Jul 29, 2016	1.707	1.781	1.680	1.761	710,686	+0.05(+3.17%)
Jul 28, 2016	1.720	1.876	1.673	1.707	789,505	-0.07(-3.82%)
Jul 27, 2016	1.910	1.951	1.728	1.775	620,012	-0.12(-6.43%)
Jul 26, 2016	1.869	1.978	1.836	1.897	481,102	+0.02(+1.08%)
Jul 25, 2016	2.134	2.134	1.853	1.876	866,252	-0.22(-10.65%)
Jul 22, 2016	2.100	2.140	2.052	2.100	477,934	-0.01(-0.64%)
Jul 21, 2016	2.066	2.181	2.066	2.113	956,019	+0.05(+2.30%)
Jul 20, 2016	2.059	2.113	2.032	2.066	686,763	-0.03(-1.29%)
Jul 19, 2016	2.073	2.127	2.066	2.093	472,288	-0.01(-0.64%)
Jul 18, 2016	2.039	2.161	2.039	2.106	738,241	+0.02(+0.97%)
Jul 15, 2016	2.113	2.113	2.059	2.086	723,258	-0.03(-1.28%)
Jul 14, 2016	2.134	2.201	2.079	2.113	1,021,412	+0.01(+0.65%)
Jul 13, 2016	1.930	2.147	1.923	2.100	1,610,154	+0.22(+11.51%)
Jul 12, 2016	1.788	1.930	1.781	1.883	1,562,645	+0.16(+9.45%)
Jul 11, 2016	1.768	1.829	1.720	1.720	396,945	-0.04(-2.31%)
Jul 08, 2016	1.687	1.804	1.659	1.761	444,398	+0.10(+6.12%)
Jul 07, 2016	1.700	1.748	1.653	1.659	377,128	-0.04(-2.39%)
Jul 06, 2016	1.700	1.775	1.666	1.700	473,289	-0.01(-0.79%)
Jul 05, 2016	1.795	1.842	1.687	1.714	730,981	-0.12(-6.64%)
Jul 01, 2016	1.653	1.836	1.836	1.836	876,530	+0.19(+11.52%)
Jun 30, 2016	1.646	1.659	1.612	1.646	373,075	+0.02(+1.25%)
Jun 29, 2016	1.626	1.653	1.585	1.626	441,749	+0.03(+2.13%)
Jun 28, 2016	1.483	1.649	1.436	1.592	1,092,359	+0.16(+10.85%)
Jun 27, 2016	1.477	1.497	1.429	1.436	684,104	-0.07(-4.93%)
Jun 24, 2016	1.470	1.565	1.470	1.510	677,971	-0.15(-8.98%)
Jun 23, 2016	1.571	1.659	1.544	1.659	379,900	+0.13(+8.41%)
Jun 22, 2016	1.544	1.673	1.524	1.531	323,550	-0.01(-0.88%)
Jun 21, 2016	1.565	1.565	1.497	1.544	229,043	-0.03(-2.15%)
Jun 20, 2016	1.659	1.680	1.558	1.578	328,809	-0.03(-1.69%)
Jun 17, 2016	1.477	1.605	1.477	1.605	691,444	+0.14(+9.72%)
Jun 16, 2016	1.490	1.490	1.429	1.463	396,889	-0.05(-3.14%)
Jun 15, 2016	1.517	1.558	1.470	1.510	544,300	+0.00(+0.00%)
Jun 14, 2016	1.565	1.592	1.497	1.510	727,439	-0.05(-3.46%)
Jun 13, 2016	1.605	1.619	1.558	1.565	421,446	-0.04(-2.53%)
Jun 10, 2016	1.741	1.741	1.592	1.605	496,365	-0.14(-7.78%)
Jun 09, 2016	1.727	1.764	1.687	1.741	455,567	-0.01(-0.77%)
Jun 08, 2016	1.693	1.761	1.693	1.754	425,750	+0.09(+5.28%)
Jun 07, 2016	1.775	1.849	1.659	1.666	852,152	-0.09(-5.02%)
Jun 06, 2016	1.639	1.842	1.639	1.754	600,566	+0.13(+7.92%)
Jun 03, 2016	1.673	1.673	1.592	1.626	430,252	+0.00(+0.00%)
Jun 02, 2016	1.707	1.714	1.619	1.626	526,367	-0.10(-5.88%)