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 )

3.020 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
May 31, 2016 1.765 1.898 1.758 1.814 1,112,562 +0.04(+2.35%)
May 27, 2016 1.626 1.772 1.772 1.772 783,816 +0.19(+11.84%)
May 26, 2016 1.599 1.630 1.564 1.585 827,313 -0.01(-0.87%)
May 25, 2016 1.613 1.633 1.571 1.599 663,474 +0.01(+0.88%)
May 24, 2016 1.654 1.654 1.564 1.585 690,762 -0.01(-0.87%)
May 23, 2016 1.633 1.696 1.564 1.599 1,415,046 -0.03(-1.71%)
May 20, 2016 1.731 1.731 1.619 1.626 626,121 -0.08(-4.49%)
May 19, 2016 1.668 1.703 1.620 1.703 967,842 +0.02(+1.24%)
May 18, 2016 1.772 1.835 1.675 1.682 1,303,969 -0.18(-9.70%)
May 17, 2016 1.891 1.995 1.835 1.863 954,381 -0.03(-1.47%)
May 16, 2016 1.870 1.981 1.828 1.891 712,363 +0.00(+0.00%)
May 13, 2016 1.953 1.953 1.884 1.891 488,658 -0.06(-3.20%)
May 12, 2016 2.106 2.155 1.918 1.953 779,405 -0.18(-8.47%)
May 11, 2016 2.092 2.210 2.057 2.134 490,199 -0.01(-0.32%)
May 10, 2016 2.071 2.210 2.050 2.141 519,254 +0.10(+4.76%)
May 09, 2016 2.016 2.120 1.967 2.043 723,541 -0.01(-0.34%)
May 06, 2016 2.050 2.141 2.037 2.050 448,125 -0.01(-0.34%)
May 05, 2016 2.224 2.266 2.057 2.057 769,859 -0.15(-6.92%)
May 04, 2016 2.203 2.273 2.169 2.210 479,784 -0.02(-0.93%)
May 03, 2016 2.335 2.342 2.148 2.231 1,020,574 -0.17(-6.96%)
May 02, 2016 2.398 2.495 2.280 2.398 1,094,990 -0.01(-0.29%)
Apr 29, 2016 2.530 2.641 2.342 2.405 1,670,107 +0.03(+1.17%)
Apr 28, 2016 2.162 2.565 2.106 2.377 2,972,782 +0.20(+9.27%)
Apr 27, 2016 2.085 2.224 2.085 2.176 1,152,780 +0.13(+6.10%)
Apr 26, 2016 1.974 2.078 1.925 2.050 797,533 +0.08(+3.87%)
Apr 25, 2016 2.182 2.182 1.925 1.974 989,849 -0.11(-5.33%)
Apr 22, 2016 2.099 2.203 2.078 2.085 1,416,098 +0.02(+1.01%)
Apr 21, 2016 2.224 2.321 2.057 2.064 1,270,451 -0.12(-5.41%)
Apr 20, 2016 2.335 2.342 2.169 2.182 4,252,385 -0.12(-5.14%)
Apr 19, 2016 2.182 2.356 2.155 2.301 700,107 +0.13(+5.75%)
Apr 18, 2016 2.120 2.266 2.113 2.176 860,647 +0.04(+1.95%)
Apr 15, 2016 2.092 2.189 2.085 2.134 722,147 +0.03(+1.66%)
Apr 14, 2016 2.134 2.176 2.078 2.099 579,054 -0.01(-0.66%)
Apr 13, 2016 2.002 2.148 1.960 2.113 663,868 +0.13(+6.29%)
Apr 12, 2016 2.120 2.134 1.932 1.988 896,445 -0.11(-5.30%)
Apr 11, 2016 2.092 2.231 2.071 2.099 1,335,637 +0.01(+0.67%)
Apr 08, 2016 1.786 2.155 1.752 2.085 2,354,518 +0.33(+19.05%)
Apr 07, 2016 1.703 1.814 1.682 1.752 1,088,450 +0.08(+4.56%)
Apr 06, 2016 1.571 1.703 1.508 1.675 3,576,373 +0.11(+7.11%)
Apr 05, 2016 1.613 1.654 1.543 1.564 1,353,522 -0.06(-3.85%)
Apr 04, 2016 1.793 1.807 1.602 1.626 1,857,710 -0.14(-7.87%)
Apr 01, 2016 1.849 1.856 1.738 1.765 635,124 -0.09(-4.87%)
Mar 31, 2016 1.752 1.967 1.752 1.856 1,251,573 +0.12(+6.80%)
Mar 30, 2016 1.606 1.758 1.543 1.738 857,194 +0.15(+9.17%)
Mar 29, 2016 1.599 1.626 1.501 1.592 377,767 +0.02(+1.33%)
Mar 28, 2016 1.619 1.682 1.515 1.571 342,229 +0.01(+0.44%)
Mar 24, 2016 1.571 1.564 1.564 1.564 554,915 -0.03(-1.75%)
Mar 23, 2016 1.731 1.772 1.571 1.592 704,896 -0.16(-9.13%)
Mar 22, 2016 1.793 1.821 1.738 1.752 492,777 -0.04(-2.33%)
Mar 21, 2016 1.918 1.939 1.786 1.793 384,488 -0.14(-7.19%)
Mar 18, 2016 1.870 1.932 1.779 1.932 977,874 +0.09(+4.91%)
Mar 17, 2016 1.863 1.891 1.758 1.842 783,892 -0.01(-0.38%)
Mar 16, 2016 1.849 1.856 1.772 1.849 578,981 +0.02(+1.14%)
Mar 15, 2016 1.828 1.911 1.696 1.828 536,412 -0.01(-0.75%)
Mar 14, 2016 1.807 1.904 1.772 1.842 564,917 +0.00(+0.00%)
Mar 11, 2016 1.807 1.911 1.738 1.842 588,941 +0.06(+3.11%)
Mar 10, 2016 1.932 1.979 1.703 1.786 969,360 -0.10(-5.51%)
Mar 09, 2016 2.085 2.092 1.877 1.891 1,460,855 -0.37(-16.31%)
Mar 08, 2016 2.447 2.474 2.099 2.259 1,339,509 -0.17(-6.88%)
Mar 07, 2016 2.050 2.572 2.030 2.426 2,895,248 +0.45(+22.89%)
Mar 04, 2016 1.877 2.210 1.849 1.974 3,282,963 +0.12(+6.37%)
Mar 03, 2016 1.654 1.918 1.654 1.856 1,615,489 +0.18(+10.79%)
Mar 02, 2016 1.772 1.918 1.633 1.675 878,870 -0.11(-6.23%)
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.