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:

Diana Shipping Inc (NY: DSX )

3.830 USD -0.110 (-2.79%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 3.940 4.000 3.820 3.830 447,967 -0.11(-2.79%)
Jan 19, 2022 4.000 4.070 3.930 3.940 321,713 -0.08(-1.99%)
Jan 18, 2022 4.070 4.130 3.990 4.020 386,075 -0.09(-2.19%)
Jan 14, 2022 4.110 0 +0.11(+2.75%)
Jan 13, 2022 4.130 4.170 3.975 4.000 468,435 -0.16(-3.85%)
Jan 12, 2022 4.170 4.240 4.035 4.160 466,819 +0.01(+0.24%)
Jan 11, 2022 4.060 4.150 4.010 4.150 330,692 +0.14(+3.49%)
Jan 10, 2022 4.090 4.090 3.990 4.010 396,664 -0.10(-2.43%)
Jan 07, 2022 4.110 4.190 4.020 4.110 390,897 +0.01(+0.24%)
Jan 06, 2022 4.080 4.190 3.970 4.100 459,840 +0.04(+0.99%)
Jan 05, 2022 4.300 4.315 4.055 4.060 681,456 -0.21(-4.92%)
Jan 04, 2022 4.230 4.340 4.200 4.270 547,351 +0.04(+0.95%)
Jan 03, 2022 3.970 4.310 3.940 4.230 1,076,985 +0.34(+8.74%)
Dec 31, 2021 3.910 3.955 3.795 3.890 1,133,599 -0.03(-0.77%)
Dec 30, 2021 3.890 4.000 3.840 3.920 637,771 +0.06(+1.55%)
Dec 29, 2021 3.880 3.930 3.810 3.860 512,219 +0.02(+0.52%)
Dec 28, 2021 3.890 3.980 3.840 3.840 485,482 -0.08(-2.04%)
Dec 27, 2021 3.920 3.940 3.820 3.920 392,817 -0.02(-0.51%)
Dec 23, 2021 3.880 4.007 3.876 3.940 618,178 +0.10(+2.60%)
Dec 22, 2021 3.875 3.875 3.755 3.840 573,498 -0.03(-0.78%)
Dec 21, 2021 3.820 3.959 3.820 3.870 587,571 +0.08(+2.11%)
Dec 20, 2021 3.750 3.820 3.690 3.790 484,813 -0.02(-0.52%)
Dec 17, 2021 3.640 3.850 3.600 3.810 621,584 +0.11(+2.97%)
Dec 16, 2021 3.830 3.850 3.660 3.700 600,746 -0.10(-2.63%)
Dec 15, 2021 3.610 3.830 3.540 3.800 813,745 +0.14(+3.83%)
Dec 14, 2021 3.780 3.800 3.660 3.660 523,775 -0.15(-3.94%)
Dec 13, 2021 4.000 4.000 3.775 3.810 671,810 -0.19(-4.75%)
Dec 10, 2021 4.060 4.145 3.980 4.000 463,989 -0.03(-0.74%)
Dec 09, 2021 4.080 4.110 4.020 4.030 443,605 -0.12(-2.89%)
Dec 08, 2021 4.100 4.200 4.050 4.150 645,697 -0.01(-0.24%)
Dec 07, 2021 4.100 4.210 4.079 4.160 648,124 +0.14(+3.48%)
Dec 06, 2021 3.820 4.050 3.720 4.020 887,240 +0.21(+5.51%)
Dec 03, 2021 4.040 4.040 3.770 3.810 903,149 -0.12(-3.05%)
Dec 02, 2021 3.980 3.980 3.840 3.930 816,500 +0.01(+0.26%)
Dec 01, 2021 4.200 4.230 3.890 3.920 1,244,886 -0.28(-6.67%)
Nov 30, 2021 4.280 4.330 4.060 4.200 843,663 -0.25(-5.62%)
Nov 29, 2021 4.220 4.480 4.170 4.450 949,821 +0.24(+5.70%)
Nov 26, 2021 4.120 4.250 4.070 4.210 615,613 -0.10(-2.32%)
Nov 24, 2021 4.170 4.350 4.130 4.310 606,533 +0.12(+2.86%)
Nov 23, 2021 4.060 4.225 4.055 4.190 860,099 +0.12(+2.95%)
Nov 22, 2021 4.070 4.160 4.013 4.070 1,007,582 +0.10(+2.52%)
Nov 19, 2021 4.000 4.100 3.920 3.970 977,581 -0.05(-1.24%)
Nov 18, 2021 4.220 4.030 4.000 4.020 1,096,030 -0.24(-5.63%)
Nov 17, 2021 4.700 4.700 4.200 4.260 1,251,758 -0.29(-6.37%)
Nov 16, 2021 4.670 4.670 4.300 4.550 1,467,325 -0.11(-2.36%)
Nov 15, 2021 4.940 4.950 4.610 4.660 744,617 -0.19(-3.92%)
Nov 12, 2021 4.860 4.890 4.750 4.850 605,276 +0.02(+0.41%)
Nov 11, 2021 4.820 5.003 4.800 4.830 576,115 +0.06(+1.26%)
Nov 10, 2021 4.880 4.770 670,440 -0.16(-3.25%)
Nov 09, 2021 4.900 4.955 4.740 4.930 630,495 +0.10(+2.07%)
Nov 08, 2021 4.830 4.960 4.810 4.830 904,571 +0.06(+1.26%)
Nov 05, 2021 4.810 4.810 4.610 4.770 1,176,863 +0.04(+0.85%)
Nov 04, 2021 4.800 4.820 4.590 4.730 698,594 +0.01(+0.21%)
Nov 03, 2021 4.710 4.790 4.580 4.720 930,243 +0.01(+0.21%)
Nov 02, 2021 4.970 4.970 4.440 4.710 2,175,463 -0.18(-3.68%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.