Diana Shipping Inc (NY: DSX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.385	5.459	5.324	5.324	394,927	-0.08(-1.50%)
Apr 27, 2012	5.358	5.439	5.290	5.405	1,018,234	+0.07(+1.27%)
Apr 26, 2012	5.324	5.371	5.290	5.337	320,412	-0.01(-0.13%)
Apr 25, 2012	5.398	5.452	5.270	5.344	517,457	+0.01(+0.13%)
Apr 24, 2012	5.331	5.405	5.310	5.337	489,956	+0.01(+0.25%)
Apr 23, 2012	5.337	5.385	5.256	5.324	594,641	-0.08(-1.50%)
Apr 20, 2012	5.236	5.446	5.236	5.405	1,874,581	+0.18(+3.37%)
Apr 19, 2012	5.121	5.243	5.114	5.229	692,093	+0.11(+2.12%)
Apr 18, 2012	5.276	5.297	5.121	5.121	864,707	-0.17(-3.20%)
Apr 17, 2012	5.263	5.412	5.263	5.290	576,229	+0.05(+0.90%)
Apr 16, 2012	5.249	5.310	5.195	5.243	581,099	-0.01(-0.26%)
Apr 13, 2012	5.317	5.358	5.215	5.256	647,317	-0.07(-1.27%)
Apr 12, 2012	5.202	5.385	5.188	5.324	820,411	+0.11(+2.08%)
Apr 11, 2012	5.161	5.242	5.114	5.215	1,358,563	+0.12(+2.39%)
Apr 10, 2012	5.317	5.371	5.094	5.094	1,786,765	-0.25(-4.69%)
Apr 09, 2012	5.588	5.588	5.310	5.344	2,363,114	-0.34(-5.96%)
Apr 05, 2012	5.798	5.825	5.649	5.683	2,048,964	-0.14(-2.44%)
Apr 04, 2012	5.927	5.988	5.811	5.825	1,239,890	-0.18(-3.04%)
Apr 03, 2012	6.062	6.103	5.954	6.008	1,467,312	-0.02(-0.34%)
Apr 02, 2012	6.069	6.137	5.988	6.028	1,268,310	-0.03(-0.56%)
Mar 30, 2012	5.859	6.143	5.771	6.062	2,919,541	+0.24(+4.07%)
Mar 29, 2012	5.832	5.859	5.744	5.825	990,628	-0.05(-0.81%)
Mar 28, 2012	5.805	5.988	5.805	5.872	604,843	+0.06(+1.05%)
Mar 27, 2012	5.913	5.933	5.811	5.811	364,013	-0.07(-1.27%)
Mar 26, 2012	6.035	6.076	5.872	5.886	741,562	+0.01(+0.12%)
Mar 23, 2012	5.825	5.920	5.784	5.879	189,342	+0.05(+0.93%)
Mar 22, 2012	5.947	6.001	5.798	5.825	503,576	-0.18(-3.04%)
Mar 21, 2012	5.994	6.096	5.967	6.008	374,479	+0.04(+0.68%)
Mar 20, 2012	5.967	6.110	5.920	5.967	587,988	-0.14(-2.33%)
Mar 19, 2012	6.150	6.259	6.110	6.110	763,138	-0.07(-1.10%)
Mar 16, 2012	6.103	6.245	6.096	6.177	963,814	+0.12(+2.01%)
Mar 15, 2012	5.757	6.076	5.737	6.055	965,764	+0.29(+5.05%)
Mar 14, 2012	5.818	5.879	5.744	5.764	1,044,953	-0.05(-0.93%)
Mar 13, 2012	5.798	5.839	5.759	5.818	522,772	+0.04(+0.70%)
Mar 12, 2012	5.866	5.893	5.710	5.778	816,140	-0.08(-1.39%)
Mar 09, 2012	5.866	5.940	5.818	5.859	649,401	+0.04(+0.70%)
Mar 08, 2012	5.798	5.852	5.730	5.818	487,424	+0.04(+0.70%)
Mar 07, 2012	5.723	5.784	5.703	5.778	454,281	+0.08(+1.43%)
Mar 06, 2012	5.825	5.859	5.561	5.696	1,303,996	-0.24(-4.00%)
Mar 05, 2012	6.110	6.123	5.906	5.933	899,876	-0.20(-3.20%)
Mar 02, 2012	6.265	6.272	6.103	6.130	576,837	-0.13(-2.06%)
Mar 01, 2012	6.231	6.299	6.170	6.259	642,430	+0.07(+1.09%)
Feb 29, 2012	6.076	6.225	6.035	6.191	1,466,488	+0.14(+2.24%)
Feb 28, 2012	6.414	6.414	6.001	6.055	1,080,731	-0.27(-4.28%)
Feb 27, 2012	6.231	6.374	6.150	6.326	1,214,195	+0.08(+1.30%)
Feb 24, 2012	6.252	6.340	6.198	6.245	1,096,351	+0.03(+0.55%)
Feb 23, 2012	6.150	6.252	5.960	6.211	1,179,997	+0.03(+0.44%)
Feb 22, 2012	6.225	6.319	6.143	6.184	997,527	-0.03(-0.54%)
Feb 21, 2012	6.577	6.577	6.143	6.218	2,057,137	-0.36(-5.46%)
Feb 17, 2012	6.604	6.719	6.563	6.577	924,631	-0.03(-0.41%)
Feb 16, 2012	6.353	6.611	6.333	6.604	1,018,600	+0.24(+3.83%)
Feb 15, 2012	6.726	6.766	6.313	6.360	1,933,063	-0.33(-4.86%)
Feb 14, 2012	6.529	6.902	6.529	6.685	4,274,521	+0.24(+3.68%)
Feb 13, 2012	6.123	6.502	5.994	6.448	2,631,554	+0.41(+6.85%)
Feb 10, 2012	6.198	6.204	5.933	6.035	1,171,670	-0.24(-3.88%)
Feb 09, 2012	5.933	6.360	5.893	6.279	1,865,761	+0.34(+5.70%)
Feb 08, 2012	6.015	6.035	5.839	5.940	917,946	-0.04(-0.68%)
Feb 07, 2012	6.069	6.148	5.933	5.981	1,503,022	-0.08(-1.34%)
Feb 06, 2012	5.581	6.076	5.581	6.062	2,362,738	+0.45(+7.96%)
Feb 03, 2012	5.507	5.635	5.439	5.615	669,002	+0.12(+2.22%)
Feb 02, 2012	5.568	5.581	5.446	5.493	550,370	-0.05(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.