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 )

3.200 +0.010 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Sep 27, 2013 8.437 8.465 8.306 8.451 1,396,410 -0.07(-0.81%)
Sep 26, 2013 8.797 8.811 8.361 8.520 2,062,181 -0.19(-2.15%)
Sep 25, 2013 8.652 8.770 8.572 8.707 2,866,594 +0.09(+1.04%)
Sep 24, 2013 8.320 8.671 8.271 8.617 1,854,010 +0.30(+3.66%)
Sep 23, 2013 8.458 8.570 8.223 8.313 953,952 -0.14(-1.64%)
Sep 20, 2013 8.756 8.756 8.327 8.451 2,372,520 -0.27(-3.10%)
Sep 19, 2013 8.500 8.873 8.458 8.721 3,740,189 +0.37(+4.48%)
Sep 18, 2013 8.306 8.437 8.237 8.347 1,410,909 +0.03(+0.42%)
Sep 17, 2013 8.105 8.334 8.071 8.313 1,998,901 +0.20(+2.47%)
Sep 16, 2013 8.183 8.240 8.008 8.112 2,264,375 -0.02(-0.26%)
Sep 13, 2013 8.237 8.285 7.932 8.133 3,042,543 -0.20(-2.41%)
Sep 12, 2013 8.569 8.617 8.313 8.334 2,327,613 -0.24(-2.82%)
Sep 11, 2013 8.673 8.818 8.514 8.576 2,028,168 -0.15(-1.74%)
Sep 10, 2013 8.929 9.060 8.666 8.728 1,683,083 -0.10(-1.18%)
Sep 09, 2013 8.936 9.164 8.756 8.832 3,504,903 -0.05(-0.55%)
Sep 06, 2013 8.527 8.915 8.493 8.880 3,954,101 +0.49(+5.86%)
Sep 05, 2013 8.133 8.458 8.133 8.389 3,005,581 +0.29(+3.59%)
Sep 04, 2013 7.780 8.188 7.759 8.098 2,266,240 +0.33(+4.28%)
Sep 03, 2013 7.648 7.794 7.607 7.766 1,253,531 +0.25(+3.31%)
Aug 30, 2013 7.621 7.655 7.434 7.517 1,053,352 -0.12(-1.54%)
Aug 29, 2013 7.655 7.724 7.524 7.635 796,628 -0.01(-0.09%)
Aug 28, 2013 7.662 7.759 7.586 7.641 1,194,800 +0.03(+0.36%)
Aug 27, 2013 7.939 7.988 7.607 7.614 1,598,874 -0.42(-5.25%)
Aug 26, 2013 7.994 8.154 7.974 8.036 1,764,001 +0.15(+1.84%)
Aug 23, 2013 7.752 8.133 7.676 7.891 2,735,413 +0.16(+2.06%)
Aug 22, 2013 7.558 7.787 7.558 7.731 1,057,980 +0.21(+2.76%)
Aug 21, 2013 7.572 7.731 7.392 7.524 1,203,692 -0.05(-0.64%)
Aug 20, 2013 7.344 7.634 7.219 7.572 1,639,093 +0.46(+6.42%)
Aug 19, 2013 7.489 7.600 7.053 7.115 1,705,982 -0.37(-4.99%)
Aug 16, 2013 7.635 7.850 7.465 7.489 2,232,703 -0.17(-2.17%)
Aug 15, 2013 7.614 7.759 7.517 7.655 1,969,994 -0.01(-0.09%)
Aug 14, 2013 7.268 7.787 7.164 7.662 4,516,235 +0.42(+5.73%)
Aug 13, 2013 7.233 7.378 7.233 7.247 1,143,202 +0.01(+0.19%)
Aug 12, 2013 7.316 7.448 7.198 7.233 751,192 -0.10(-1.32%)
Aug 09, 2013 7.219 7.455 7.174 7.330 1,173,322 +0.28(+4.03%)
Aug 08, 2013 6.970 7.212 6.970 7.046 931,898 +0.08(+1.09%)
Aug 07, 2013 6.887 6.977 6.797 6.970 854,486 +0.07(+1.00%)
Aug 06, 2013 6.935 6.991 6.832 6.901 437,483 -0.06(-0.80%)
Aug 05, 2013 6.908 6.998 6.866 6.956 307,211 +0.06(+0.80%)
Aug 02, 2013 7.012 7.053 6.870 6.901 546,344 -0.12(-1.68%)
Aug 01, 2013 6.852 7.095 6.804 7.018 1,073,290 +0.21(+3.15%)
Jul 31, 2013 6.790 6.839 6.679 6.804 892,979 +0.03(+0.41%)
Jul 30, 2013 7.088 7.185 6.700 6.776 1,572,601 -0.27(-3.83%)
Jul 29, 2013 7.268 7.268 7.033 7.046 758,421 -0.19(-2.68%)
Jul 26, 2013 7.219 7.288 7.136 7.240 512,886 -0.01(-0.10%)
Jul 25, 2013 7.157 7.358 7.129 7.247 650,151 +0.03(+0.38%)
Jul 24, 2013 7.268 7.461 7.219 7.219 1,249,770 -0.10(-1.42%)
Jul 23, 2013 7.323 7.371 7.240 7.323 780,340 +0.03(+0.38%)
Jul 22, 2013 7.413 7.468 7.226 7.295 778,347 -0.15(-1.95%)
Jul 19, 2013 7.558 7.572 7.351 7.441 1,521,805 -0.12(-1.65%)
Jul 18, 2013 6.942 7.579 6.942 7.565 2,742,242 +0.54(+7.68%)
Jul 17, 2013 6.942 7.039 6.908 7.026 697,694 +0.10(+1.40%)
Jul 16, 2013 7.005 7.025 6.894 6.928 378,836 -0.06(-0.79%)
Jul 15, 2013 6.922 7.032 6.915 6.984 345,666 +0.06(+0.80%)
Jul 12, 2013 6.956 7.024 6.866 6.928 448,442 -0.03(-0.50%)
Jul 11, 2013 6.915 6.970 6.845 6.963 420,601 +0.15(+2.24%)
Jul 10, 2013 6.755 6.818 6.714 6.811 710,625 +0.06(+0.92%)
Jul 09, 2013 6.707 6.922 6.679 6.749 1,087,533 +0.07(+1.04%)
Jul 08, 2013 6.873 6.873 6.672 6.679 671,269 -0.17(-2.43%)
Jul 05, 2013 6.790 6.901 6.704 6.845 908,276 +0.11(+1.64%)
Jul 03, 2013 6.783 6.852 6.714 6.735 551,193 -0.05(-0.71%)
Jul 02, 2013 6.873 7.012 6.686 6.783 915,492 -0.08(-1.21%)
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.