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: 4:10 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 (%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
Oct 02, 2017 2.540 2.630 2.492 2.533 1,090,191 +0.02(+0.83%)
Sep 29, 2017 2.526 2.596 2.526 2.513 666,919 -0.07(-2.68%)
Sep 28, 2017 2.630 2.665 2.575 2.582 909,765 -0.05(-1.84%)
Sep 27, 2017 2.713 2.713 2.623 2.630 1,140,892 -0.06(-2.06%)
Sep 26, 2017 2.748 2.748 2.637 2.686 1,193,437 -0.07(-2.51%)
Sep 25, 2017 2.789 2.810 2.713 2.755 931,278 -0.05(-1.73%)
Sep 22, 2017 2.755 2.838 2.755 2.803 709,545 +0.06(+2.02%)
Sep 21, 2017 2.831 2.907 2.741 2.748 849,073 -0.08(-2.93%)
Sep 20, 2017 2.782 2.951 2.741 2.831 1,020,091 +0.08(+3.02%)
Sep 19, 2017 2.789 2.796 2.714 2.748 469,158 -0.06(-1.98%)
Sep 18, 2017 2.789 2.866 2.762 2.803 980,846 +0.01(+0.25%)
Sep 15, 2017 2.748 2.814 2.741 2.796 621,843 +0.04(+1.51%)
Sep 14, 2017 2.713 2.762 2.692 2.755 618,550 +0.04(+1.53%)
Sep 13, 2017 2.720 2.762 2.672 2.713 695,395 -0.01(-0.51%)
Sep 12, 2017 2.810 2.817 2.699 2.727 876,407 -0.05(-1.75%)
Sep 11, 2017 2.782 2.893 2.734 2.776 1,182,975 -0.01(-0.25%)
Sep 08, 2017 2.755 2.799 2.630 2.782 1,480,360 +0.08(+3.08%)
Sep 07, 2017 2.686 2.741 2.644 2.699 841,704 -0.01(-0.26%)
Sep 06, 2017 2.769 2.796 2.679 2.706 806,666 +0.01(+0.26%)
Sep 05, 2017 2.810 2.817 2.679 2.699 711,522 -0.11(-3.94%)
Sep 01, 2017 2.755 2.821 2.737 2.810 570,343 +0.06(+2.27%)
Aug 31, 2017 2.769 2.803 2.748 2.748 383,240 +0.01(+0.51%)
Aug 30, 2017 2.852 2.907 2.734 2.734 698,552 -0.13(-4.59%)
Aug 29, 2017 2.872 2.928 2.827 2.866 568,122 -0.06(-2.13%)
Aug 28, 2017 2.990 2.997 2.803 2.928 1,095,736 -0.01(-0.47%)
Aug 25, 2017 2.713 2.949 2.713 2.942 1,582,947 +0.26(+9.82%)
Aug 24, 2017 2.741 2.782 2.679 2.679 574,910 -0.03(-1.28%)
Aug 23, 2017 2.727 2.755 2.706 2.713 595,629 -0.01(-0.51%)
Aug 22, 2017 2.686 2.758 2.671 2.727 655,498 +0.07(+2.60%)
Aug 21, 2017 2.762 2.776 2.630 2.658 887,286 -0.09(-3.27%)
Aug 18, 2017 2.755 2.803 2.706 2.748 393,729 +0.01(+0.25%)
Aug 17, 2017 2.789 2.859 2.727 2.741 393,817 -0.06(-1.98%)
Aug 16, 2017 2.748 2.879 2.748 2.796 978,006 +0.11(+4.12%)
Aug 15, 2017 2.817 2.817 2.651 2.686 1,103,448 -0.15(-5.37%)
Aug 14, 2017 2.776 2.886 2.769 2.838 433,730 +0.07(+2.50%)
Aug 11, 2017 2.720 2.824 2.651 2.769 582,217 -0.01(-0.25%)
Aug 10, 2017 2.803 2.866 2.724 2.776 668,750 -0.03(-0.99%)
Aug 09, 2017 2.831 2.852 2.776 2.803 463,343 -0.06(-2.17%)
Aug 08, 2017 2.803 2.886 2.748 2.866 613,756 +0.03(+1.22%)
Aug 07, 2017 2.782 2.886 2.758 2.831 571,925 +0.09(+3.28%)
Aug 04, 2017 2.727 2.838 2.727 2.741 610,715 +0.05(+1.80%)
Aug 03, 2017 2.762 2.831 2.665 2.692 576,291 -0.07(-2.51%)
Aug 02, 2017 2.699 2.827 2.694 2.762 911,272 +0.06(+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.