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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 28, 2014 5.338 5.345 5.199 5.199 641,793 -0.15(-2.86%)
Nov 26, 2014 5.394 5.352 5.352 5.352 1,114,723 -0.03(-0.65%)
Nov 25, 2014 5.852 5.998 5.324 5.387 2,356,835 -0.09(-1.65%)
Nov 24, 2014 5.408 5.515 5.366 5.477 1,113,747 +0.06(+1.16%)
Nov 21, 2014 5.547 5.630 5.387 5.415 612,474 -0.03(-0.64%)
Nov 20, 2014 5.352 5.474 5.352 5.449 472,555 +0.08(+1.55%)
Nov 19, 2014 5.421 5.421 5.303 5.366 657,347 -0.06(-1.03%)
Nov 18, 2014 5.435 5.512 5.408 5.421 619,757 -0.01(-0.26%)
Nov 17, 2014 5.519 5.554 5.394 5.435 836,686 -0.09(-1.64%)
Nov 14, 2014 5.449 5.574 5.421 5.526 816,923 +0.09(+1.66%)
Nov 13, 2014 5.609 5.644 5.401 5.435 1,031,425 -0.18(-3.22%)
Nov 12, 2014 5.505 5.644 5.477 5.616 633,078 +0.08(+1.38%)
Nov 11, 2014 5.547 5.637 5.463 5.540 630,612 -0.06(-1.12%)
Nov 10, 2014 5.658 5.790 5.588 5.602 362,051 -0.02(-0.37%)
Nov 07, 2014 5.616 5.734 5.581 5.623 921,630 +0.00(+0.00%)
Nov 06, 2014 5.560 5.706 5.554 5.623 618,226 +0.05(+0.87%)
Nov 05, 2014 5.630 5.713 5.574 5.574 692,473 -0.07(-1.23%)
Nov 04, 2014 5.839 5.922 5.637 5.644 664,755 -0.27(-4.58%)
Nov 03, 2014 5.866 5.991 5.825 5.915 581,936 +0.04(+0.71%)
Oct 31, 2014 5.922 6.019 5.788 5.873 619,899 +0.01(+0.12%)
Oct 30, 2014 5.978 6.026 5.839 5.866 539,180 -0.14(-2.31%)
Oct 29, 2014 5.984 5.991 5.880 6.005 910,946 +0.02(+0.35%)
Oct 28, 2014 5.699 5.984 5.637 5.984 1,009,560 +0.33(+5.90%)
Oct 27, 2014 5.769 6.019 6.019 5.651 2,052,055 -0.37(-6.12%)
Oct 24, 2014 6.117 6.130 5.880 6.019 1,136,328 -0.08(-1.37%)
Oct 23, 2014 6.103 6.228 6.019 6.103 819,023 +0.10(+1.62%)
Oct 22, 2014 6.325 6.381 5.998 6.005 938,918 -0.27(-4.32%)
Oct 21, 2014 6.117 6.304 6.117 6.276 919,030 +0.32(+5.37%)
Oct 20, 2014 5.762 6.068 5.762 5.957 1,422,697 +0.19(+3.38%)
Oct 17, 2014 5.943 6.026 5.734 5.762 605,646 -0.12(-2.01%)
Oct 16, 2014 5.588 5.957 5.588 5.880 1,108,526 +0.15(+2.55%)
Oct 15, 2014 5.574 5.745 5.380 5.734 1,298,698 +0.07(+1.23%)
Oct 14, 2014 5.616 5.699 5.526 5.665 1,467,280 +0.08(+1.37%)
Oct 13, 2014 5.644 5.727 5.560 5.588 1,415,291 -0.07(-1.23%)
Oct 10, 2014 5.720 5.832 5.567 5.658 1,101,558 -0.11(-1.93%)
Oct 09, 2014 5.978 5.978 5.734 5.769 1,344,818 -0.23(-3.82%)
Oct 08, 2014 5.984 6.026 5.811 5.998 1,301,639 +0.01(+0.23%)
Oct 07, 2014 6.082 6.089 5.901 5.984 1,385,578 -0.10(-1.60%)
Oct 06, 2014 5.922 6.113 5.791 6.082 1,575,900 +0.17(+2.94%)
Oct 03, 2014 5.880 6.054 5.852 5.908 1,645,321 -0.10(-1.73%)
Oct 02, 2014 6.054 6.092 5.880 6.012 1,637,765 -0.02(-0.35%)
Oct 01, 2014 6.235 6.249 6.033 6.033 1,267,957 -0.18(-2.91%)
Sep 30, 2014 6.381 6.408 6.207 6.214 946,605 -0.19(-2.93%)
Sep 29, 2014 6.297 6.440 6.290 6.402 747,267 +0.05(+0.77%)
Sep 26, 2014 6.276 6.388 6.235 6.353 838,453 +0.10(+1.67%)
Sep 25, 2014 6.346 6.408 6.201 6.249 1,261,585 -0.12(-1.86%)
Sep 24, 2014 6.805 6.832 6.311 6.367 3,393,610 -0.40(-5.95%)
Sep 23, 2014 6.763 7.006 6.645 6.770 2,100,195 -0.01(-0.10%)
Sep 22, 2014 7.131 7.131 6.749 6.777 1,926,843 -0.35(-4.88%)
Sep 19, 2014 7.090 7.194 7.041 7.124 1,208,978 +0.03(+0.49%)
Sep 18, 2014 7.284 7.284 6.999 7.090 1,100,548 -0.19(-2.58%)
Sep 17, 2014 7.201 7.305 7.173 7.277 972,272 +0.11(+1.55%)
Sep 16, 2014 7.117 7.243 7.048 7.166 1,150,130 +0.19(+2.79%)
Sep 15, 2014 7.006 7.027 6.902 6.971 567,720 -0.05(-0.69%)
Sep 12, 2014 7.173 7.236 7.013 7.020 590,488 -0.19(-2.70%)
Sep 11, 2014 7.145 7.256 7.124 7.215 342,151 +0.03(+0.48%)
Sep 10, 2014 7.104 7.194 6.992 7.180 699,603 +0.07(+0.98%)
Sep 09, 2014 7.243 7.270 7.104 7.110 784,305 -0.16(-2.20%)
Sep 08, 2014 7.194 7.326 7.138 7.270 774,778 +0.08(+1.06%)
Sep 05, 2014 7.180 7.222 7.124 7.194 696,280 -0.01(-0.19%)
Sep 04, 2014 7.284 7.393 7.187 7.208 905,752 -0.05(-0.67%)
Sep 03, 2014 7.409 7.479 7.256 7.256 623,276 -0.12(-1.60%)
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.