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 )

3.190 +0.040 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 30, 2011 5.184 5.219 5.150 5.177 769,406 -0.04(-0.80%)
Dec 29, 2011 5.247 5.330 5.212 5.219 483,723 -0.06(-1.18%)
Dec 28, 2011 5.337 5.433 5.247 5.281 562,684 -0.09(-1.68%)
Dec 27, 2011 5.316 5.399 5.316 5.371 550,531 +0.03(+0.65%)
Dec 23, 2011 5.288 5.385 5.288 5.337 494,566 +0.03(+0.65%)
Dec 21, 2011 5.170 5.337 5.157 5.302 736,743 +0.10(+1.86%)
Dec 20, 2011 5.413 5.461 5.177 5.205 1,294,364 -0.09(-1.70%)
Dec 19, 2011 5.510 5.537 5.267 5.295 565,029 -0.24(-4.26%)
Dec 16, 2011 5.510 5.600 5.482 5.530 549,936 +0.03(+0.63%)
Dec 15, 2011 5.586 5.641 5.461 5.496 664,914 -0.06(-1.00%)
Dec 14, 2011 5.523 5.579 5.447 5.551 927,377 -0.03(-0.62%)
Dec 13, 2011 5.579 5.676 5.472 5.586 1,134,483 +0.03(+0.50%)
Dec 12, 2011 5.433 5.572 5.413 5.558 642,955 +0.04(+0.75%)
Dec 09, 2011 5.489 5.544 5.427 5.516 604,478 +0.02(+0.38%)
Dec 08, 2011 5.378 5.503 5.330 5.496 850,728 +0.05(+0.89%)
Dec 07, 2011 5.385 5.496 5.330 5.447 633,892 +0.05(+0.90%)
Dec 06, 2011 5.350 5.468 5.295 5.399 583,054 +0.06(+1.04%)
Dec 05, 2011 5.364 5.371 5.288 5.343 915,250 +0.08(+1.58%)
Dec 02, 2011 5.233 5.364 5.215 5.260 881,723 +0.08(+1.47%)
Dec 01, 2011 5.177 5.330 5.143 5.184 535,535 +0.00(+0.00%)
Nov 30, 2011 5.288 5.364 5.150 5.184 828,910 +0.06(+1.22%)
Nov 29, 2011 5.122 5.184 5.080 5.122 439,320 -0.01(-0.13%)
Nov 28, 2011 5.150 5.247 5.067 5.129 724,829 +0.11(+2.21%)
Nov 25, 2011 5.039 5.122 4.984 5.018 330,995 -0.09(-1.76%)
Nov 23, 2011 5.295 5.399 5.018 5.108 650,658 -0.16(-3.02%)
Nov 22, 2011 5.330 5.537 5.094 5.267 1,177,609 -0.20(-3.67%)
Nov 21, 2011 5.489 5.523 5.364 5.468 578,558 -0.13(-2.35%)
Nov 18, 2011 5.530 5.613 5.413 5.600 591,847 +0.10(+1.89%)
Nov 17, 2011 5.648 5.648 5.399 5.496 711,382 -0.18(-3.17%)
Nov 16, 2011 5.620 5.752 5.572 5.676 483,936 -0.05(-0.85%)
Nov 15, 2011 5.883 5.925 5.537 5.724 983,770 -0.19(-3.16%)
Nov 14, 2011 5.814 5.994 5.793 5.911 649,818 +0.09(+1.55%)
Nov 11, 2011 5.745 5.870 5.669 5.821 663,395 +0.17(+2.94%)
Nov 10, 2011 5.620 5.710 5.530 5.655 464,939 +0.12(+2.25%)
Nov 09, 2011 5.600 5.648 5.440 5.530 334,396 -0.26(-4.43%)
Nov 08, 2011 5.724 5.793 5.627 5.786 318,875 +0.10(+1.70%)
Nov 07, 2011 5.745 5.773 5.620 5.690 288,803 -0.06(-0.96%)
Nov 04, 2011 5.731 5.793 5.676 5.745 263,721 -0.01(-0.24%)
Nov 03, 2011 5.856 5.870 5.710 5.759 409,719 -0.02(-0.36%)
Nov 02, 2011 5.703 5.800 5.655 5.780 671,713 +0.15(+2.71%)
Nov 01, 2011 5.510 5.648 5.330 5.627 1,048,637 -0.07(-1.21%)
Oct 31, 2011 5.738 5.773 5.551 5.696 706,326 -0.12(-2.14%)
Oct 28, 2011 5.676 5.883 5.620 5.821 716,944 +0.12(+2.06%)
Oct 27, 2011 5.655 5.780 5.523 5.703 838,838 +0.19(+3.39%)
Oct 26, 2011 5.606 5.606 5.433 5.516 637,461 -0.01(-0.13%)
Oct 25, 2011 5.600 5.600 5.433 5.523 376,551 -0.09(-1.60%)
Oct 24, 2011 5.523 5.703 5.475 5.613 607,158 +0.11(+2.01%)
Oct 21, 2011 5.461 5.606 5.399 5.503 761,535 +0.06(+1.02%)
Oct 20, 2011 5.482 5.669 5.392 5.447 1,153,894 -0.04(-0.76%)
Oct 19, 2011 5.586 5.731 5.420 5.489 805,022 -0.12(-2.22%)
Oct 18, 2011 5.606 5.620 5.433 5.613 762,715 +0.00(+0.00%)
Oct 17, 2011 5.786 5.807 5.523 5.613 1,027,712 -0.24(-4.02%)
Oct 14, 2011 5.821 5.883 5.773 5.849 591,178 +0.14(+2.42%)
Oct 13, 2011 5.600 5.793 5.479 5.710 583,750 +0.09(+1.60%)
Oct 12, 2011 5.593 5.821 5.572 5.620 962,265 +0.10(+1.75%)
Oct 11, 2011 5.226 5.579 5.177 5.523 804,152 +0.26(+5.00%)
Oct 10, 2011 5.025 5.281 5.025 5.260 598,633 +0.36(+7.34%)
Oct 07, 2011 5.157 5.177 4.880 4.900 528,392 -0.22(-4.32%)
Oct 06, 2011 4.984 5.205 4.949 5.122 509,486 +0.12(+2.49%)
Oct 05, 2011 4.866 5.060 4.845 4.997 614,066 +0.09(+1.83%)
Oct 04, 2011 4.748 4.928 4.561 4.907 900,509 +0.11(+2.31%)
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.