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 )

3.160 +0.050 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2013 6.005 6.082 5.873 5.901 647,231 -0.17(-2.75%)
Feb 27, 2013 5.908 6.068 5.908 6.068 553,209 +0.17(+2.83%)
Feb 26, 2013 5.908 5.922 5.845 5.901 288,684 +0.02(+0.35%)
Feb 22, 2013 5.971 6.012 5.852 5.880 357,583 -0.08(-1.40%)
Feb 21, 2013 6.228 6.256 5.727 5.964 841,466 -0.28(-4.56%)
Feb 20, 2013 6.158 6.290 6.158 6.249 961,494 +0.03(+0.56%)
Feb 19, 2013 6.158 6.214 6.117 6.214 269,904 +0.08(+1.36%)
Feb 15, 2013 6.193 6.249 6.123 6.130 317,142 -0.07(-1.12%)
Feb 14, 2013 6.276 6.290 6.179 6.200 287,579 -0.09(-1.44%)
Feb 13, 2013 6.339 6.381 6.256 6.290 647,284 +0.00(+0.00%)
Feb 12, 2013 6.151 6.374 6.122 6.290 841,414 +0.14(+2.26%)
Feb 11, 2013 6.068 6.165 6.068 6.151 382,719 +0.05(+0.80%)
Feb 08, 2013 6.005 6.165 6.005 6.103 367,832 +0.09(+1.50%)
Feb 07, 2013 6.047 6.096 5.964 6.012 306,688 -0.04(-0.69%)
Feb 06, 2013 5.964 6.096 5.943 6.054 313,562 +0.02(+0.35%)
Feb 04, 2013 6.075 6.110 6.019 6.033 423,560 -0.08(-1.36%)
Feb 01, 2013 6.103 6.186 6.005 6.117 690,086 +0.06(+0.92%)
Jan 31, 2013 6.110 6.151 6.047 6.061 826,612 -0.04(-0.68%)
Jan 30, 2013 6.137 6.200 6.075 6.103 631,568 -0.01(-0.11%)
Jan 29, 2013 6.130 6.207 6.061 6.110 1,189,955 -0.04(-0.68%)
Jan 28, 2013 6.137 6.256 6.089 6.151 629,963 +0.00(+0.00%)
Jan 25, 2013 6.221 6.242 6.137 6.151 555,812 -0.03(-0.45%)
Jan 24, 2013 6.165 6.221 6.117 6.179 760,851 -0.03(-0.56%)
Jan 23, 2013 6.256 6.256 6.123 6.214 835,094 -0.05(-0.78%)
Jan 22, 2013 5.922 6.263 5.915 6.263 1,415,908 +0.38(+6.50%)
Jan 18, 2013 5.852 5.950 5.839 5.880 505,222 +0.01(+0.24%)
Jan 17, 2013 5.866 6.096 5.866 5.866 780,362 -0.01(-0.24%)
Jan 16, 2013 5.873 5.908 5.852 5.880 290,755 -0.03(-0.47%)
Jan 15, 2013 5.873 5.929 5.866 5.908 280,364 +0.01(+0.24%)
Jan 14, 2013 5.894 5.928 5.832 5.894 595,292 +0.01(+0.12%)
Jan 11, 2013 5.984 6.089 5.859 5.887 1,111,540 -0.10(-1.63%)
Jan 10, 2013 5.943 6.005 5.881 5.984 875,162 +0.10(+1.77%)
Jan 09, 2013 5.922 5.922 5.839 5.880 1,107,312 -0.02(-0.35%)
Jan 08, 2013 5.825 5.936 5.783 5.901 1,092,455 +0.12(+2.04%)
Jan 07, 2013 5.845 5.936 5.734 5.783 841,274 -0.03(-0.60%)
Jan 04, 2013 5.519 5.894 5.519 5.818 1,109,832 +0.28(+5.15%)
Jan 03, 2013 5.171 5.533 5.171 5.533 803,376 +0.34(+6.56%)
Jan 02, 2013 5.123 5.199 5.074 5.192 592,938 +0.12(+2.33%)
Dec 31, 2012 4.977 5.095 4.977 5.074 420,344 +0.07(+1.39%)
Dec 28, 2012 5.067 5.081 4.984 5.004 427,259 -0.09(-1.77%)
Dec 27, 2012 5.130 5.143 5.046 5.095 478,037 -0.04(-0.81%)
Dec 26, 2012 5.178 5.192 5.109 5.136 413,159 -0.05(-0.94%)
Dec 24, 2012 5.171 5.220 5.116 5.185 279,808 -0.01(-0.13%)
Dec 21, 2012 5.192 5.213 5.018 5.192 642,049 -0.02(-0.40%)
Dec 20, 2012 5.060 5.248 5.046 5.213 638,603 +0.13(+2.46%)
Dec 19, 2012 5.060 5.109 5.032 5.088 441,646 +0.01(+0.27%)
Dec 18, 2012 5.081 5.123 5.025 5.074 506,980 -0.03(-0.54%)
Dec 17, 2012 5.074 5.143 5.039 5.102 297,587 +0.01(+0.14%)
Dec 14, 2012 5.116 5.178 5.046 5.095 335,767 -0.04(-0.81%)
Dec 13, 2012 5.143 5.178 5.095 5.136 343,640 +0.00(+0.00%)
Dec 12, 2012 5.157 5.220 5.116 5.136 688,826 +0.00(+0.00%)
Dec 11, 2012 5.102 5.164 5.074 5.136 437,351 +0.01(+0.14%)
Dec 10, 2012 5.081 5.143 5.053 5.130 343,275 +0.04(+0.82%)
Dec 07, 2012 5.095 5.130 5.032 5.088 200,523 -0.01(-0.14%)
Dec 06, 2012 5.171 5.171 5.039 5.095 413,473 -0.06(-1.21%)
Dec 05, 2012 5.102 5.164 5.095 5.157 385,428 +0.04(+0.82%)
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.