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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2006 7.496 7.496 7.337 7.441 172,359 +0.01(+0.09%)
Jun 29, 2006 7.475 7.517 7.337 7.434 325,936 -0.04(-0.56%)
Jun 28, 2006 7.316 7.531 7.316 7.475 434,582 +0.15(+2.08%)
Jun 27, 2006 7.268 7.475 7.185 7.323 352,087 +0.12(+1.73%)
Jun 26, 2006 7.129 7.275 7.025 7.198 328,104 +0.06(+0.87%)
Jun 23, 2006 7.053 7.164 6.984 7.136 311,633 +0.12(+1.68%)
Jun 22, 2006 7.053 7.053 6.922 7.018 333,594 -0.01(-0.10%)
Jun 21, 2006 6.922 7.060 6.852 7.025 281,438 +0.13(+1.91%)
Jun 20, 2006 6.887 7.018 6.818 6.894 235,350 +0.08(+1.12%)
Jun 19, 2006 7.025 7.060 6.818 6.818 191,863 -0.24(-3.34%)
Jun 16, 2006 7.025 7.198 6.991 7.053 390,084 +0.01(+0.20%)
Jun 15, 2006 6.852 7.039 6.852 7.039 467,089 +0.20(+2.94%)
Jun 14, 2006 6.852 6.866 6.700 6.839 357,432 -0.03(-0.50%)
Jun 13, 2006 6.922 6.922 6.749 6.873 461,744 +0.01(+0.20%)
Jun 12, 2006 7.012 7.039 6.797 6.859 703,451 -0.17(-2.46%)
Jun 09, 2006 6.665 7.060 6.575 7.032 4,576,843 +0.10(+1.40%)
Jun 08, 2006 7.226 7.233 6.935 6.935 614,599 -0.30(-4.11%)
Jun 07, 2006 7.351 7.358 7.233 7.233 237,517 -0.05(-0.67%)
Jun 06, 2006 7.323 7.386 7.275 7.282 168,458 -0.03(-0.38%)
Jun 05, 2006 7.475 7.475 7.309 7.309 255,577 -0.18(-2.40%)
Jun 02, 2006 7.365 7.551 7.282 7.489 235,495 +0.19(+2.66%)
Jun 01, 2006 7.531 7.531 7.212 7.295 518,234 -0.30(-3.92%)
May 31, 2006 7.545 7.614 7.538 7.593 119,625 +0.05(+0.64%)
May 30, 2006 7.683 7.683 7.475 7.545 281,438 -0.21(-2.68%)
May 26, 2006 7.690 7.773 7.683 7.752 154,588 +0.06(+0.81%)
May 25, 2006 7.718 7.718 7.607 7.690 220,180 -0.02(-0.27%)
May 24, 2006 7.766 7.821 7.648 7.711 88,852 -0.11(-1.42%)
May 23, 2006 7.614 7.918 7.614 7.821 184,639 +0.20(+2.63%)
May 22, 2006 7.960 7.960 7.614 7.621 204,144 -0.06(-0.81%)
May 19, 2006 7.821 7.821 7.621 7.683 238,240 -0.11(-1.42%)
May 18, 2006 7.814 7.911 7.787 7.794 99,254 -0.02(-0.27%)
May 17, 2006 8.029 8.127 7.787 7.814 208,478 -0.19(-2.34%)
May 16, 2006 7.925 8.098 7.794 8.001 166,869 -0.10(-1.20%)
May 15, 2006 8.271 8.341 8.029 8.098 229,860 -0.17(-2.09%)
May 12, 2006 8.410 8.410 7.960 8.271 387,339 -0.30(-3.55%)
May 11, 2006 8.576 8.617 8.500 8.576 138,407 +0.07(+0.81%)
May 10, 2006 8.652 8.673 8.507 8.507 247,486 -0.17(-1.92%)
May 09, 2006 8.659 8.714 8.617 8.673 161,090 +0.02(+0.24%)
May 08, 2006 8.652 8.680 8.583 8.652 142,886 +0.07(+0.81%)
May 05, 2006 8.410 8.652 8.410 8.583 268,291 +0.12(+1.47%)
May 04, 2006 8.347 8.486 8.341 8.458 143,464 +0.10(+1.24%)
May 03, 2006 8.430 8.472 8.320 8.354 192,441 -0.08(-0.90%)
May 02, 2006 8.430 8.444 8.341 8.430 134,217 -0.01(-0.08%)
May 01, 2006 8.299 8.437 8.278 8.437 171,925 +0.17(+2.01%)
Apr 28, 2006 8.306 8.306 8.237 8.271 152,710 -0.03(-0.42%)
Apr 27, 2006 8.202 8.306 8.188 8.306 132,339 +0.11(+1.35%)
Apr 26, 2006 8.133 8.195 8.057 8.195 99,254 +0.13(+1.63%)
Apr 25, 2006 8.237 8.237 8.029 8.064 218,013 -0.08(-0.94%)
Apr 24, 2006 8.202 8.230 7.974 8.140 166,002 -0.08(-1.01%)
Apr 21, 2006 8.306 8.306 8.064 8.223 243,730 +0.00(+0.00%)
Apr 20, 2006 8.098 8.223 8.064 8.223 214,257 +0.19(+2.41%)
Apr 19, 2006 7.960 8.064 7.946 8.029 132,195 +0.09(+1.13%)
Apr 18, 2006 7.683 7.960 7.648 7.939 187,818 +0.30(+3.99%)
Apr 17, 2006 7.787 7.925 7.621 7.635 278,260 -0.10(-1.34%)
Apr 13, 2006 7.801 7.814 7.690 7.738 225,815 -0.06(-0.80%)
Apr 12, 2006 7.953 7.967 7.794 7.801 285,917 -0.20(-2.51%)
Apr 11, 2006 8.140 8.174 7.960 8.001 110,234 -0.15(-1.78%)
Apr 10, 2006 8.057 8.209 7.960 8.147 134,940 +0.08(+0.94%)
Apr 07, 2006 8.341 8.341 7.918 8.071 266,124 -0.27(-3.24%)
Apr 06, 2006 8.271 8.341 8.167 8.341 119,625 +0.07(+0.84%)
Apr 05, 2006 8.244 8.327 8.133 8.271 167,591 +0.00(+0.00%)
Apr 04, 2006 8.299 8.334 8.237 8.271 114,135 +0.01(+0.08%)
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.