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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2017 2.852 2.935 2.699 2.866 576,161 +0.03(+0.98%)
Jan 30, 2017 2.762 2.872 2.679 2.838 765,558 +0.03(+0.99%)
Jan 27, 2017 2.900 2.969 2.803 2.810 1,134,205 -0.04(-1.46%)
Jan 26, 2017 2.810 2.907 2.810 2.852 442,209 +0.01(+0.24%)
Jan 25, 2017 2.900 2.935 2.831 2.845 898,167 +0.00(+0.00%)
Jan 24, 2017 2.803 2.907 2.789 2.845 844,019 -0.02(-0.72%)
Jan 23, 2017 2.810 2.907 2.796 2.866 1,256,341 +0.06(+1.97%)
Jan 20, 2017 2.734 2.859 2.679 2.810 1,338,443 +0.08(+2.78%)
Jan 19, 2017 2.692 2.789 2.665 2.734 751,082 +0.05(+1.80%)
Jan 18, 2017 2.568 2.699 2.568 2.686 1,028,961 +0.12(+4.86%)
Jan 17, 2017 2.561 2.630 2.492 2.561 610,971 -0.01(-0.54%)
Jan 13, 2017 2.575 2.575 2.575 0 -0.06(-2.11%)
Jan 12, 2017 2.513 2.831 2.513 2.630 1,515,270 +0.10(+3.83%)
Jan 11, 2017 2.603 2.603 2.499 2.533 592,818 -0.06(-2.14%)
Jan 10, 2017 2.554 2.589 2.506 2.589 630,854 +0.03(+1.36%)
Jan 09, 2017 2.499 2.665 2.388 2.554 605,989 +0.06(+2.50%)
Jan 06, 2017 2.533 2.568 2.395 2.492 637,817 -0.06(-2.17%)
Jan 05, 2017 2.561 2.752 2.513 2.547 1,664,275 +0.00(+0.00%)
Jan 04, 2017 2.353 2.568 2.312 2.547 1,306,731 +0.26(+11.52%)
Jan 03, 2017 2.125 2.339 2.125 2.284 827,926 +0.19(+9.27%)
Dec 30, 2016 2.090 2.090 2.090 0 -0.04(-1.95%)
Dec 29, 2016 2.166 2.243 2.090 2.132 728,743 -0.06(-2.53%)
Dec 28, 2016 2.346 2.381 2.173 2.187 809,258 -0.16(-6.78%)
Dec 27, 2016 2.305 2.395 2.267 2.346 434,289 +0.04(+1.80%)
Dec 23, 2016 2.305 2.305 2.305 0 -0.06(-2.35%)
Dec 22, 2016 2.319 2.471 2.257 2.360 1,746,872 +0.06(+2.40%)
Dec 21, 2016 2.298 2.308 2.146 2.305 1,057,038 +0.16(+7.42%)
Dec 20, 2016 2.187 2.208 2.146 2.146 546,864 -0.03(-1.27%)
Dec 19, 2016 2.056 2.173 2.056 2.173 760,701 +0.09(+4.32%)
Dec 16, 2016 2.364 2.387 2.049 2.083 1,683,968 -0.19(-8.51%)
Dec 15, 2016 1.952 2.305 1.897 2.277 3,263,514 +0.34(+17.50%)
Dec 14, 2016 2.042 2.049 1.938 1.938 865,439 -0.04(-2.10%)
Dec 13, 2016 1.959 2.021 1.938 1.980 619,585 +0.02(+1.06%)
Dec 12, 2016 2.076 2.076 1.938 1.959 760,028 -0.06(-3.08%)
Dec 09, 2016 2.014 2.076 1.945 2.021 834,271 +0.06(+3.18%)
Dec 08, 2016 1.973 2.028 1.938 1.959 753,365 -0.01(-0.70%)
Dec 07, 2016 2.028 2.076 1.938 1.973 913,585 -0.09(-4.36%)
Dec 06, 2016 1.966 2.083 1.938 2.063 902,609 +0.08(+4.20%)
Dec 05, 2016 2.090 2.090 1.959 1.980 759,135 -0.07(-3.38%)
Dec 02, 2016 2.063 2.132 1.952 2.049 829,963 -0.03(-1.33%)
Dec 01, 2016 2.118 2.160 2.035 2.076 1,071,688 +0.00(+0.00%)
Nov 30, 2016 2.215 2.240 2.042 2.076 1,607,659 -0.11(-5.06%)
Nov 29, 2016 2.388 2.388 2.187 2.187 847,804 -0.15(-6.23%)
Nov 28, 2016 2.298 2.457 2.263 2.333 997,692 +0.03(+1.51%)
Nov 25, 2016 2.263 2.312 2.180 2.298 541,735 +0.03(+1.53%)
Nov 23, 2016 2.263 2.263 2.263 0 +0.03(+1.24%)
Nov 22, 2016 2.353 2.416 2.132 2.236 1,720,508 -0.12(-5.00%)
Nov 21, 2016 2.429 2.513 2.277 2.353 1,092,744 -0.05(-2.02%)
Nov 18, 2016 2.464 2.526 2.333 2.402 2,113,085 +0.05(+2.06%)
Nov 17, 2016 2.935 2.956 2.312 2.353 6,939,588 -0.42(-15.00%)
Nov 16, 2016 3.142 3.440 2.720 2.769 8,201,643 -0.08(-2.68%)
Nov 15, 2016 2.603 3.018 2.513 2.845 5,523,928 +0.37(+15.13%)
Nov 14, 2016 2.506 2.589 2.395 2.471 1,914,184 +0.06(+2.29%)
Nov 11, 2016 2.277 2.457 2.229 2.416 1,370,443 +0.12(+5.44%)
Nov 10, 2016 2.014 2.340 2.007 2.291 1,675,295 +0.28(+13.75%)
Nov 09, 2016 1.744 2.049 1.689 2.014 1,101,840 +0.21(+11.92%)
Nov 08, 2016 1.710 1.869 1.710 1.800 548,313 +0.08(+4.42%)
Nov 07, 2016 1.723 1.730 1.689 1.723 176,820 +0.03(+2.05%)
Nov 04, 2016 1.654 1.689 1.634 1.689 144,384 +0.03(+1.67%)
Nov 03, 2016 1.675 1.689 1.661 1.661 391,728 -0.03(-1.64%)
Nov 02, 2016 1.682 1.706 1.675 1.689 647,169 -0.02(-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.