Diana Shipping Inc (NY: DSX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	4.308	4.348	4.213	4.233	809,953	-0.10(-2.34%)
Apr 29, 2015	4.301	4.396	4.260	4.335	829,529	+0.02(+0.47%)
Apr 28, 2015	4.294	4.342	4.267	4.315	391,457	+0.01(+0.16%)
Apr 27, 2015	4.206	4.348	4.193	4.308	746,350	+0.10(+2.42%)
Apr 24, 2015	4.233	4.281	4.172	4.206	607,524	-0.02(-0.48%)
Apr 23, 2015	4.199	4.281	4.179	4.227	542,278	+0.00(+0.00%)
Apr 22, 2015	4.227	4.300	4.186	4.227	547,082	+0.00(+0.00%)
Apr 21, 2015	4.274	4.301	4.199	4.227	521,171	-0.04(-0.95%)
Apr 20, 2015	4.132	4.321	4.125	4.267	835,944	+0.15(+3.62%)
Apr 17, 2015	4.166	4.166	4.084	4.118	974,217	-0.05(-1.14%)
Apr 16, 2015	4.199	4.267	4.166	4.166	1,352,990	-0.03(-0.81%)
Apr 15, 2015	4.132	4.281	4.118	4.199	3,100,128	+0.09(+2.14%)
Apr 14, 2015	4.145	4.145	4.091	4.111	828,285	-0.02(-0.49%)
Apr 13, 2015	4.220	4.227	4.132	4.132	3,208,622	+0.01(+0.16%)
Apr 10, 2015	4.118	4.145	4.091	4.125	428,181	-0.01(-0.16%)
Apr 09, 2015	4.159	4.159	4.115	4.132	598,482	-0.03(-0.65%)
Apr 08, 2015	4.172	4.206	4.145	4.159	389,687	-0.01(-0.32%)
Apr 07, 2015	4.152	4.206	4.138	4.172	1,003,976	-0.01(-0.16%)
Apr 06, 2015	4.105	4.186	4.091	4.179	647,606	+0.06(+1.48%)
Apr 02, 2015	4.118	4.118	4.118	4.118	461,370	+0.04(+1.00%)
Apr 01, 2015	4.138	4.152	4.078	4.078	578,346	-0.07(-1.63%)
Mar 31, 2015	4.172	4.186	4.118	4.145	579,809	-0.06(-1.45%)
Mar 30, 2015	4.254	4.273	4.186	4.206	369,883	-0.05(-1.11%)
Mar 27, 2015	4.186	4.287	4.166	4.254	611,328	+0.06(+1.45%)
Mar 26, 2015	4.308	4.315	4.172	4.193	911,079	-0.09(-2.06%)
Mar 25, 2015	4.369	4.389	4.274	4.281	503,307	-0.08(-1.86%)
Mar 24, 2015	4.342	4.403	4.287	4.362	1,027,175	-0.05(-1.08%)
Mar 23, 2015	4.342	4.437	4.342	4.409	473,122	+0.09(+2.20%)
Mar 20, 2015	4.470	4.525	4.315	4.315	914,696	-0.11(-2.45%)
Mar 19, 2015	4.369	4.457	4.348	4.423	719,440	+0.02(+0.46%)
Mar 18, 2015	4.362	4.416	4.301	4.403	446,181	+0.01(+0.15%)
Mar 17, 2015	4.301	4.396	4.260	4.396	378,766	+0.08(+1.88%)
Mar 16, 2015	4.382	4.416	4.240	4.315	816,683	-0.07(-1.70%)
Mar 13, 2015	4.382	4.464	4.335	4.389	643,137	-0.03(-0.77%)
Mar 12, 2015	4.423	4.470	4.342	4.423	445,631	+0.01(+0.15%)
Mar 11, 2015	4.409	4.430	4.348	4.416	305,796	+0.01(+0.31%)
Mar 10, 2015	4.389	4.416	4.335	4.403	652,740	-0.03(-0.76%)
Mar 09, 2015	4.457	4.464	4.301	4.437	758,021	+0.03(+0.77%)
Mar 06, 2015	4.477	4.538	4.348	4.403	413,181	-0.08(-1.81%)
Mar 05, 2015	4.660	4.714	4.464	4.484	658,831	-0.22(-4.75%)
Mar 04, 2015	4.443	4.741	4.680	4.707	817,568	+0.03(+0.58%)
Mar 03, 2015	4.755	4.795	4.646	4.680	624,685	-0.07(-1.57%)
Mar 02, 2015	4.687	4.799	4.647	4.755	505,739	+0.06(+1.30%)
Feb 27, 2015	4.707	4.762	4.694	4.694	445,127	-0.03(-0.57%)
Feb 26, 2015	4.741	4.762	4.687	4.721	455,804	-0.02(-0.43%)
Feb 25, 2015	4.572	4.762	4.491	4.741	499,786	+0.02(+0.43%)
Feb 24, 2015	4.775	4.795	4.643	4.721	751,808	-0.03(-0.57%)
Feb 23, 2015	4.877	4.877	4.741	4.748	396,724	-0.15(-3.04%)
Feb 20, 2015	4.775	4.904	4.775	4.897	612,548	+0.03(+0.70%)
Feb 19, 2015	4.877	4.897	4.816	4.863	544,082	-0.03(-0.69%)
Feb 18, 2015	4.843	4.951	4.843	4.897	493,877	+0.01(+0.28%)
Feb 17, 2015	4.890	4.911	4.836	4.884	286,714	-0.02(-0.41%)
Feb 13, 2015	4.823	4.904	4.904	4.904	838,292	+0.12(+2.40%)
Feb 12, 2015	4.789	4.829	4.701	4.789	424,013	+0.07(+1.43%)
Feb 11, 2015	4.762	4.762	4.640	4.721	471,218	-0.05(-1.13%)
Feb 10, 2015	4.735	4.782	4.680	4.775	592,611	+0.06(+1.29%)
Feb 09, 2015	4.660	4.758	4.613	4.714	924,201	+0.05(+1.02%)
Feb 06, 2015	4.802	4.836	4.657	4.667	579,957	-0.14(-2.96%)
Feb 05, 2015	4.829	4.890	4.768	4.809	804,697	+0.02(+0.42%)
Feb 04, 2015	4.843	4.877	4.741	4.789	1,071,815	-0.08(-1.67%)
Feb 03, 2015	4.511	4.938	4.497	4.870	1,367,350	+0.38(+8.45%)

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.