Diana Shipping Inc (NY: DSX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	11.82	12.09	11.80	12.02	1,990,398	+0.20(+1.69%)
Dec 30, 2010	11.95	11.99	11.75	11.82	1,777,321	-0.10(-0.84%)
Dec 29, 2010	12.10	12.16	11.86	11.92	2,056,631	-0.16(-1.32%)
Dec 28, 2010	12.59	12.65	12.05	12.08	2,688,737	-0.55(-4.35%)
Dec 27, 2010	12.71	12.77	12.51	12.63	902,510	-0.17(-1.33%)
Dec 23, 2010	12.96	13.12	12.78	12.80	1,100,103	-0.14(-1.08%)
Dec 22, 2010	12.80	12.97	12.80	12.94	447,958	+0.05(+0.39%)
Dec 21, 2010	12.69	12.93	12.65	12.89	615,521	+0.26(+2.06%)
Dec 20, 2010	12.71	12.77	12.56	12.63	587,978	-0.08(-0.63%)
Dec 17, 2010	12.65	12.80	12.63	12.71	453,170	+0.06(+0.47%)
Dec 16, 2010	12.80	12.87	12.63	12.65	1,040,635	-0.15(-1.17%)
Dec 15, 2010	12.96	13.06	12.77	12.80	794,035	-0.19(-1.46%)
Dec 14, 2010	13.09	13.14	12.99	12.99	540,453	-0.12(-0.92%)
Dec 13, 2010	13.18	13.21	13.03	13.11	820,941	+0.01(+0.08%)
Dec 10, 2010	13.04	13.19	13.01	13.10	572,930	+0.10(+0.77%)
Dec 09, 2010	13.09	13.10	12.91	13.00	621,324	-0.04(-0.31%)
Dec 08, 2010	13.08	13.20	13.00	13.04	462,416	-0.12(-0.91%)
Dec 07, 2010	13.41	13.44	13.12	13.16	613,233	-0.06(-0.45%)
Dec 06, 2010	13.16	13.40	13.16	13.22	740,929	+0.07(+0.53%)
Dec 03, 2010	13.36	13.42	13.06	13.15	1,461,707	-0.26(-1.94%)
Dec 02, 2010	13.61	13.74	13.39	13.41	762,083	-0.12(-0.89%)
Dec 01, 2010	13.60	13.66	13.23	13.53	1,188,128	+0.04(+0.30%)
Nov 30, 2010	12.64	13.50	12.63	13.49	3,834,700	+0.86(+6.81%)
Nov 29, 2010	12.62	12.75	12.52	12.63	487,308	-0.07(-0.55%)
Nov 26, 2010	12.75	12.80	12.62	12.70	234,234	-0.17(-1.32%)
Nov 24, 2010	12.98	12.87	12.87	12.87	477,338	+0.04(+0.31%)
Nov 23, 2010	12.90	12.95	12.75	12.83	690,517	-0.28(-2.14%)
Nov 22, 2010	13.14	13.31	12.92	13.11	447,828	-0.05(-0.38%)
Nov 19, 2010	13.26	13.35	13.13	13.16	472,713	-0.11(-0.83%)
Nov 18, 2010	13.27	13.48	13.23	13.27	691,894	+0.24(+1.84%)
Nov 17, 2010	13.14	13.19	12.90	13.03	609,068	-0.12(-0.91%)
Nov 16, 2010	13.38	13.42	13.00	13.15	1,099,438	-0.40(-2.95%)
Nov 15, 2010	13.83	13.83	13.37	13.55	748,478	-0.05(-0.37%)
Nov 12, 2010	13.83	13.83	13.30	13.60	1,122,711	-0.38(-2.72%)
Nov 11, 2010	13.70	14.07	13.52	13.98	1,306,932	+0.18(+1.30%)
Nov 10, 2010	14.06	14.16	13.77	13.80	1,161,607	-0.02(-0.14%)
Nov 09, 2010	14.10	14.23	13.76	13.82	1,164,292	-0.21(-1.50%)
Nov 08, 2010	13.60	14.10	13.58	14.03	1,123,205	+0.41(+3.01%)
Nov 05, 2010	13.35	13.74	13.35	13.62	1,035,927	+0.26(+1.95%)
Nov 04, 2010	13.63	13.68	13.25	13.36	943,872	-0.07(-0.52%)
Nov 03, 2010	13.47	13.53	13.21	13.43	524,362	-0.06(-0.44%)
Nov 02, 2010	13.62	13.64	13.27	13.49	491,248	+0.03(+0.22%)
Nov 01, 2010	13.78	13.78	13.36	13.46	497,568	-0.19(-1.39%)
Oct 29, 2010	13.33	13.67	13.23	13.65	672,996	+0.27(+2.02%)
Oct 28, 2010	13.46	13.49	13.16	13.38	336,346	-0.06(-0.45%)
Oct 27, 2010	13.50	13.57	13.26	13.44	424,873	-0.19(-1.39%)
Oct 25, 2010	13.57	13.73	13.48	13.63	732,139	+0.20(+1.49%)
Oct 22, 2010	13.26	13.54	13.21	13.43	943,886	+0.18(+1.36%)
Oct 21, 2010	13.50	13.50	13.08	13.25	911,742	-0.20(-1.49%)
Oct 20, 2010	13.57	13.68	13.38	13.45	686,865	-0.04(-0.30%)
Oct 19, 2010	13.84	13.97	13.38	13.49	691,393	-0.59(-4.19%)
Oct 18, 2010	13.99	14.08	13.91	14.08	436,079	+0.10(+0.72%)
Oct 15, 2010	14.03	14.14	13.83	13.98	827,729	+0.01(+0.07%)
Oct 14, 2010	13.93	14.06	13.77	13.97	863,112	-0.02(-0.14%)
Oct 13, 2010	13.81	13.99	13.67	13.99	1,401,416	+0.23(+1.67%)
Oct 12, 2010	13.84	13.84	13.37	13.76	1,727,237	-0.03(-0.22%)
Oct 11, 2010	13.32	13.90	13.27	13.79	1,606,938	+0.51(+3.84%)
Oct 08, 2010	13.28	13.35	13.10	13.28	650,462	+0.00(+0.00%)
Oct 07, 2010	12.78	13.33	12.78	13.28	2,115,288	+0.63(+4.98%)
Oct 06, 2010	12.68	12.74	12.57	12.65	437,171	-0.05(-0.39%)
Oct 05, 2010	12.63	12.78	12.58	12.70	548,712	+0.19(+1.52%)
Oct 04, 2010	12.59	12.89	12.43	12.51	503,439	-0.17(-1.34%)

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.