Diana Shipping Inc (NY: DSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	2.698	2.732	2.678	2.678	393,272	+0.01(+0.51%)
Aug 30, 2017	2.779	2.833	2.664	2.664	716,839	-0.13(-4.59%)
Aug 29, 2017	2.799	2.853	2.755	2.792	582,995	-0.06(-2.13%)
Aug 28, 2017	2.914	2.921	2.732	2.853	1,124,420	-0.01(-0.47%)
Aug 25, 2017	2.644	2.873	2.644	2.867	1,624,385	+0.26(+9.82%)
Aug 24, 2017	2.671	2.711	2.610	2.610	589,960	-0.03(-1.28%)
Aug 23, 2017	2.658	2.685	2.637	2.644	611,222	-0.01(-0.51%)
Aug 22, 2017	2.617	2.687	2.603	2.658	672,658	+0.07(+2.60%)
Aug 21, 2017	2.691	2.705	2.563	2.590	910,514	-0.09(-3.27%)
Aug 18, 2017	2.685	2.732	2.637	2.678	404,036	+0.01(+0.25%)
Aug 17, 2017	2.718	2.786	2.658	2.671	404,126	-0.05(-1.98%)
Aug 16, 2017	2.678	2.806	2.678	2.725	1,003,608	+0.11(+4.12%)
Aug 15, 2017	2.745	2.745	2.583	2.617	1,132,334	-0.15(-5.37%)
Aug 14, 2017	2.705	2.813	2.698	2.765	445,084	+0.07(+2.50%)
Aug 11, 2017	2.651	2.752	2.583	2.698	597,459	-0.01(-0.25%)
Aug 10, 2017	2.732	2.792	2.654	2.705	686,256	-0.03(-0.99%)
Aug 09, 2017	2.759	2.779	2.705	2.732	475,472	-0.06(-2.17%)
Aug 08, 2017	2.732	2.813	2.678	2.792	629,823	+0.03(+1.22%)
Aug 07, 2017	2.711	2.813	2.688	2.759	586,897	+0.09(+3.28%)
Aug 04, 2017	2.658	2.765	2.658	2.671	626,703	+0.05(+1.80%)
Aug 03, 2017	2.691	2.759	2.597	2.624	591,377	-0.07(-2.51%)
Aug 02, 2017	2.631	2.755	2.626	2.691	935,128	+0.06(+2.31%)
Aug 01, 2017	2.631	2.671	2.610	2.631	502,956	+0.02(+0.78%)
Jul 31, 2017	2.604	2.651	2.577	2.610	491,191	+0.01(+0.26%)
Jul 28, 2017	2.570	2.674	2.553	2.604	559,386	+0.03(+1.05%)
Jul 27, 2017	2.617	2.617	2.536	2.577	590,283	-0.03(-1.04%)
Jul 26, 2017	2.624	2.658	2.523	2.604	1,201,059	-0.11(-3.98%)
Jul 25, 2017	2.651	2.732	2.637	2.711	1,009,062	+0.09(+3.34%)
Jul 24, 2017	2.658	2.671	2.604	2.624	662,566	-0.03(-1.02%)
Jul 21, 2017	2.644	2.685	2.604	2.651	708,356	+0.01(+0.26%)
Jul 20, 2017	2.799	2.806	2.607	2.644	912,198	-0.13(-4.62%)
Jul 19, 2017	2.718	2.823	2.651	2.772	600,130	+0.05(+1.73%)
Jul 18, 2017	2.867	2.887	2.705	2.725	517,840	-0.12(-4.27%)
Jul 17, 2017	2.738	2.910	2.732	2.846	1,059,654	+0.11(+3.94%)
Jul 14, 2017	2.914	2.914	2.671	2.738	1,140,943	-0.13(-4.69%)
Jul 13, 2017	2.840	2.961	2.782	2.873	1,192,011	+0.04(+1.43%)
Jul 12, 2017	2.725	2.840	2.715	2.833	942,837	+0.16(+6.06%)
Jul 11, 2017	2.644	2.732	2.577	2.671	708,396	+0.08(+3.13%)
Jul 10, 2017	2.570	2.631	2.550	2.590	538,930	+0.02(+0.79%)
Jul 07, 2017	2.597	2.610	2.536	2.570	669,970	-0.05(-2.06%)
Jul 06, 2017	2.711	2.732	2.577	2.624	579,631	-0.09(-3.23%)
Jul 05, 2017	2.806	2.806	2.597	2.711	1,233,134	-0.07(-2.66%)
Jul 03, 2017	2.738	2.826	2.732	2.786	466,457	+0.05(+1.72%)
Jun 30, 2017	2.691	2.745	2.644	2.738	623,542	+0.07(+2.53%)
Jun 29, 2017	2.678	2.698	2.631	2.671	569,011	+0.03(+1.02%)
Jun 28, 2017	2.651	2.726	2.627	2.644	624,492	+0.01(+0.51%)
Jun 27, 2017	2.644	2.809	2.631	2.631	1,883,009	+0.01(+0.52%)
Jun 26, 2017	2.644	2.685	2.563	2.617	562,055	-0.02(-0.77%)
Jun 23, 2017	2.536	2.644	2.516	2.637	1,067,172	+0.11(+4.55%)
Jun 22, 2017	2.475	2.570	2.475	2.523	592,332	+0.05(+1.91%)
Jun 21, 2017	2.502	2.550	2.428	2.475	695,989	+0.01(+0.27%)
Jun 20, 2017	2.482	2.502	2.438	2.469	447,747	-0.01(-0.54%)
Jun 19, 2017	2.475	2.509	2.442	2.482	492,661	+0.00(+0.00%)
Jun 16, 2017	2.374	2.496	2.374	2.482	595,715	+0.12(+5.14%)
Jun 15, 2017	2.556	2.562	2.354	2.361	1,784,953	-0.23(-8.85%)
Jun 14, 2017	2.671	2.678	2.577	2.590	810,984	-0.10(-3.76%)
Jun 13, 2017	2.651	2.711	2.543	2.691	911,040	+0.03(+1.27%)
Jun 12, 2017	2.711	2.765	2.637	2.658	746,178	-0.03(-1.25%)
Jun 09, 2017	2.637	2.782	2.624	2.691	2,012,369	+0.09(+3.37%)
Jun 08, 2017	2.496	2.610	2.482	2.604	608,606	+0.11(+4.32%)
Jun 07, 2017	2.563	2.624	2.479	2.496	681,159	-0.07(-2.63%)
Jun 06, 2017	2.482	2.577	2.455	2.563	672,717	+0.05(+1.88%)
Jun 05, 2017	2.489	2.637	2.475	2.516	842,094	+0.00(+0.00%)
Jun 02, 2017	2.597	2.624	2.455	2.516	960,266	-0.09(-3.37%)