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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2017 2.829 2.829 2.829 0 +0.00(+0.00%)
Dec 28, 2017 2.829 2.836 2.773 2.829 715,398 +0.01(+0.49%)
Dec 27, 2017 2.780 2.919 2.763 2.815 1,070,554 +0.05(+1.76%)
Dec 26, 2017 2.815 2.836 2.756 2.766 404,659 -0.06(-2.21%)
Dec 22, 2017 2.898 2.898 2.808 2.829 512,021 -0.03(-0.97%)
Dec 21, 2017 2.829 2.891 2.829 2.857 444,874 +0.02(+0.74%)
Dec 20, 2017 2.857 2.878 2.815 2.836 435,316 -0.02(-0.73%)
Dec 19, 2017 2.857 2.978 2.829 2.857 756,954 +0.01(+0.49%)
Dec 18, 2017 2.878 2.898 2.829 2.843 638,794 -0.01(-0.49%)
Dec 15, 2017 2.836 2.891 2.818 2.857 451,362 +0.03(+1.23%)
Dec 14, 2017 2.829 2.878 2.801 2.822 427,430 +0.00(+0.00%)
Dec 13, 2017 2.878 2.891 2.815 2.822 429,248 -0.06(-1.93%)
Dec 12, 2017 2.885 2.952 2.850 2.878 815,016 +0.01(+0.49%)
Dec 11, 2017 2.773 2.898 2.732 2.864 726,617 +0.12(+4.30%)
Dec 08, 2017 2.745 2.815 2.739 2.745 502,523 +0.01(+0.25%)
Dec 07, 2017 2.732 2.794 2.718 2.739 644,115 -0.01(-0.25%)
Dec 06, 2017 2.766 2.801 2.711 2.745 863,075 -0.02(-0.75%)
Dec 05, 2017 2.843 2.891 2.763 2.766 416,814 -0.06(-2.21%)
Dec 04, 2017 2.808 2.822 2.829 766,933 +0.02(+0.74%)
Dec 01, 2017 2.794 2.905 2.794 2.808 884,430 +0.01(+0.50%)
Nov 30, 2017 2.752 2.801 2.739 2.794 776,935 +0.06(+2.03%)
Nov 29, 2017 2.739 2.766 2.725 2.739 343,208 +0.00(+0.00%)
Nov 28, 2017 2.766 2.808 2.718 2.739 662,522 +0.00(+0.00%)
Nov 27, 2017 2.739 2.780 2.728 2.739 919,384 -0.03(-1.00%)
Nov 24, 2017 2.752 2.794 2.697 2.766 697,609 +0.06(+2.31%)
Nov 22, 2017 2.725 2.746 2.683 2.704 578,100 +0.03(+1.04%)
Nov 21, 2017 2.773 2.822 2.676 2.676 1,146,013 -0.03(-1.28%)
Nov 20, 2017 2.780 2.796 2.697 2.711 987,575 -0.09(-3.23%)
Nov 17, 2017 2.773 2.822 2.735 2.801 570,305 +0.08(+2.81%)
Nov 16, 2017 2.745 2.787 2.697 2.725 1,025,591 -0.01(-0.25%)
Nov 15, 2017 2.745 2.808 2.718 2.732 712,444 -0.06(-2.24%)
Nov 14, 2017 2.898 2.926 2.773 2.794 866,359 -0.13(-4.51%)
Nov 13, 2017 2.968 3.037 2.926 2.926 470,864 -0.10(-3.22%)
Nov 10, 2017 3.037 3.142 2.982 3.024 607,351 -0.03(-0.91%)
Nov 09, 2017 3.030 3.197 3.030 3.051 659,781 -0.04(-1.35%)
Nov 08, 2017 3.037 3.159 2.989 3.093 1,074,444 +0.03(+0.91%)
Nov 07, 2017 3.197 3.232 2.957 3.065 1,697,722 -0.11(-3.50%)
Nov 06, 2017 2.787 3.204 2.759 3.176 4,170,523 +0.44(+15.99%)
Nov 03, 2017 2.752 2.780 2.676 2.739 1,307,968 -0.01(-0.51%)
Nov 02, 2017 2.766 2.794 2.732 2.752 438,538 -0.02(-0.75%)
Nov 01, 2017 2.808 2.871 2.745 2.773 657,318 -0.03(-1.24%)
Oct 31, 2017 2.752 2.825 2.739 2.808 1,306,346 +0.06(+2.02%)
Oct 30, 2017 2.794 2.822 2.718 2.752 758,254 -0.02(-0.75%)
Oct 27, 2017 2.773 2.829 2.773 2.773 837,691 +0.01(+0.50%)
Oct 26, 2017 2.801 2.825 2.735 2.759 669,794 -0.05(-1.73%)
Oct 25, 2017 2.836 2.864 2.766 2.808 927,497 -0.03(-0.98%)
Oct 24, 2017 2.829 2.954 2.825 2.836 826,309 +0.01(+0.25%)
Oct 23, 2017 2.864 2.940 2.829 2.829 949,069 +0.00(+0.00%)
Oct 20, 2017 2.822 2.871 2.780 2.829 1,570,579 +0.06(+2.26%)
Oct 19, 2017 2.808 2.822 2.686 2.766 825,656 -0.04(-1.49%)
Oct 18, 2017 2.794 2.836 2.766 2.808 714,651 +0.03(+1.00%)
Oct 17, 2017 2.822 2.871 2.773 2.780 890,877 -0.02(-0.74%)
Oct 16, 2017 2.794 2.857 2.766 2.801 805,298 +0.02(+0.75%)
Oct 13, 2017 2.808 2.836 2.766 2.780 981,408 +0.00(+0.00%)
Oct 12, 2017 2.780 2.857 2.766 2.780 766,651 +0.00(+0.00%)
Oct 11, 2017 2.787 2.836 2.766 2.780 350,619 +0.00(+0.00%)
Oct 10, 2017 2.815 2.905 2.780 2.780 622,863 -0.05(-1.72%)
Oct 09, 2017 2.829 2.975 2.763 2.829 1,929,101 -0.04(-1.45%)
Oct 06, 2017 2.829 2.940 2.780 2.871 1,263,511 +0.04(+1.47%)
Oct 05, 2017 2.794 2.878 2.777 2.829 789,301 +0.03(+1.24%)
Oct 04, 2017 2.766 2.808 2.683 2.794 1,177,511 -0.03(-1.23%)
Oct 03, 2017 2.572 2.829 2.521 2.829 1,583,060 +0.28(+11.20%)
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.