Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.940 -0.030 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.9759 0.9829 0.9586 0.9621 765,720 -0.01(-1.42%)
Jul 30, 2020 0.9829 1.011 0.9483 0.9759 864,176 -0.01(-0.70%)
Jul 29, 2020 0.9759 1.011 0.9690 0.9829 1,631,024 +0.02(+2.16%)
Jul 28, 2020 0.9344 0.9621 0.9344 0.9621 472,832 +0.01(+1.46%)
Jul 27, 2020 0.9483 0.9552 0.9344 0.9483 756,774 -0.02(-2.14%)
Jul 24, 2020 0.9621 0.9690 0.9552 0.9690 635,692 +0.00(+0.00%)
Jul 23, 2020 0.9621 0.9690 0.9621 0.9690 439,636 -0.01(-0.71%)
Jul 22, 2020 0.9829 0.9897 0.9621 0.9759 337,019 -0.01(-0.70%)
Jul 21, 2020 0.9690 0.9898 0.9690 0.9829 577,016 +0.01(+1.43%)
Jul 20, 2020 0.9829 0.9967 0.9656 0.9690 333,179 -0.01(-0.71%)
Jul 17, 2020 0.9759 0.9759 0.9621 0.9759 590,760 +0.01(+0.71%)
Jul 16, 2020 0.9690 0.9759 0.9413 0.9690 539,074 +0.00(+0.00%)
Jul 15, 2020 0.9759 0.9898 0.9621 0.9690 430,106 +0.00(+0.00%)
Jul 14, 2020 0.9690 0.9760 0.9552 0.9690 354,157 +0.00(+0.00%)
Jul 13, 2020 1.011 1.011 0.9552 0.9690 592,964 -0.03(-2.78%)
Jul 10, 2020 1.004 1.010 0.9759 0.9967 523,579 +0.03(+2.86%)
Jul 09, 2020 1.038 1.038 0.9621 0.9690 572,642 -0.05(-4.76%)
Jul 08, 2020 1.031 1.045 1.011 1.017 569,793 -0.01(-1.34%)
Jul 07, 2020 1.066 1.066 1.011 1.031 388,678 -0.03(-3.25%)
Jul 06, 2020 1.094 1.135 1.059 1.066 908,069 -0.01(-1.28%)
Jul 02, 2020 1.121 1.121 1.066 1.080 276,237 -0.01(-1.27%)
Jul 01, 2020 1.031 1.114 1.031 1.094 556,200 +0.06(+5.33%)
Jun 30, 2020 1.094 1.094 1.031 1.038 412,427 -0.03(-3.23%)
Jun 29, 2020 1.073 1.109 1.059 1.073 594,926 -0.01(-0.64%)
Jun 26, 2020 1.101 1.121 1.073 1.080 275,803 -0.06(-4.88%)
Jun 25, 2020 1.128 1.163 1.107 1.135 371,279 -0.01(-0.61%)
Jun 24, 2020 1.246 1.246 1.135 1.142 685,682 -0.10(-8.33%)
Jun 23, 2020 1.267 1.272 1.197 1.246 463,235 +0.01(+1.12%)
Jun 22, 2020 1.253 1.253 1.225 1.232 379,546 +0.00(+0.00%)
Jun 19, 2020 1.267 1.287 1.211 1.232 504,942 -0.01(-1.11%)
Jun 18, 2020 1.253 1.280 1.163 1.246 820,650 +0.03(+2.27%)
Jun 17, 2020 1.336 1.336 1.215 1.218 443,327 -0.03(-2.22%)
Jun 16, 2020 1.260 1.301 1.225 1.246 608,515 +0.03(+2.86%)
Jun 15, 2020 1.156 1.218 1.080 1.211 442,840 +0.05(+4.17%)
Jun 12, 2020 1.253 1.260 1.156 1.163 542,217 -0.01(-1.18%)
Jun 11, 2020 1.225 1.246 1.156 1.177 385,946 -0.12(-9.57%)
Jun 10, 2020 1.294 1.364 1.260 1.301 563,418 +0.03(+2.17%)
Jun 09, 2020 1.336 1.336 1.239 1.274 284,231 -0.07(-5.15%)
Jun 08, 2020 1.294 1.343 1.253 1.343 648,972 +0.04(+3.19%)
Jun 05, 2020 1.329 1.370 1.260 1.301 659,242 +0.04(+3.30%)
Jun 04, 2020 1.204 1.301 1.121 1.260 905,402 +0.03(+2.83%)
Jun 03, 2020 1.045 1.246 1.038 1.225 1,526,231 +0.19(+18.79%)
Jun 02, 2020 0.9483 1.031 0.9483 1.031 329,846 +0.07(+7.19%)
Jun 01, 2020 0.9690 0.9822 0.9483 0.9621 336,347 +0.02(+2.21%)
May 29, 2020 0.9829 0.9829 0.9344 0.9413 357,288 -0.03(-2.86%)
May 28, 2020 0.9967 1.011 0.9552 0.9690 316,166 -0.03(-2.78%)
May 27, 2020 1.038 1.038 0.9759 0.9967 585,215 -0.02(-2.04%)
May 26, 2020 1.087 1.087 1.011 1.017 312,058 +0.03(+2.80%)
May 22, 2020 1.011 1.024 0.9690 0.9898 252,976 -0.02(-2.05%)
May 21, 2020 1.059 1.066 1.011 1.011 308,325 -0.03(-2.67%)
May 20, 2020 1.059 1.059 1.017 1.038 429,710 +0.04(+4.17%)
May 19, 2020 1.038 1.087 0.9967 0.9967 545,886 -0.04(-4.00%)
May 18, 2020 1.107 1.121 1.038 1.038 593,722 -0.02(-1.96%)
May 15, 2020 1.004 1.080 0.9829 1.059 550,018 +0.06(+6.25%)
May 14, 2020 0.9413 1.038 0.8652 0.9967 1,013,265 +0.03(+2.86%)
May 13, 2020 0.9898 1.004 0.9690 0.9690 340,817 -0.02(-2.10%)
May 12, 2020 1.114 1.114 0.9690 0.9898 636,852 -0.09(-8.33%)
May 11, 2020 1.232 1.249 1.073 1.080 904,346 -0.15(-12.36%)
May 08, 2020 1.280 1.287 1.232 1.232 470,123 -0.03(-2.20%)
May 07, 2020 1.197 1.260 1.177 1.260 483,685 +0.06(+4.60%)
May 06, 2020 1.218 1.233 1.184 1.204 605,855 -0.01(-1.14%)
May 05, 2020 1.232 1.246 1.197 1.218 417,585 +0.00(+0.00%)
May 04, 2020 1.253 1.260 1.191 1.218 291,608 +0.01(+0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.