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 (%)
Jan 31, 2012 5.727 5.825 5.672 5.797 511,238 +0.06(+0.97%)
Jan 30, 2012 5.748 5.769 5.672 5.741 330,469 -0.06(-0.96%)
Jan 27, 2012 5.783 5.839 5.748 5.797 252,975 -0.03(-0.48%)
Jan 26, 2012 5.790 5.839 5.756 5.825 510,325 +0.05(+0.84%)
Jan 25, 2012 5.811 5.832 5.713 5.776 362,361 -0.03(-0.60%)
Jan 24, 2012 5.825 5.844 5.769 5.811 388,387 -0.03(-0.48%)
Jan 23, 2012 5.873 5.894 5.748 5.839 1,025,106 -0.03(-0.47%)
Jan 20, 2012 5.644 5.880 5.644 5.866 909,843 +0.20(+3.56%)
Jan 19, 2012 5.560 5.686 5.560 5.665 746,746 +0.14(+2.52%)
Jan 18, 2012 5.484 5.588 5.449 5.526 779,683 +0.06(+1.14%)
Jan 17, 2012 5.512 5.526 5.442 5.463 417,214 -0.01(-0.13%)
Jan 13, 2012 5.435 5.470 5.338 5.470 315,066 -0.01(-0.25%)
Jan 12, 2012 5.540 5.540 5.408 5.484 683,131 -0.04(-0.75%)
Jan 11, 2012 5.505 5.533 5.401 5.526 453,482 +0.00(+0.00%)
Jan 10, 2012 5.533 5.595 5.526 5.526 451,993 +0.04(+0.76%)
Jan 09, 2012 5.491 5.540 5.432 5.484 384,832 -0.03(-0.63%)
Jan 06, 2012 5.519 5.602 5.494 5.519 681,566 -0.01(-0.25%)
Jan 05, 2012 5.533 5.560 5.428 5.533 1,435,744 +0.01(+0.25%)
Jan 04, 2012 5.408 5.547 5.401 5.519 306,822 +0.32(+6.15%)
Dec 30, 2011 5.206 5.241 5.171 5.199 766,193 -0.04(-0.80%)
Dec 29, 2011 5.269 5.352 5.234 5.241 481,703 -0.06(-1.18%)
Dec 28, 2011 5.359 5.456 5.269 5.303 560,335 -0.09(-1.68%)
Dec 27, 2011 5.338 5.421 5.338 5.394 548,232 +0.03(+0.65%)
Dec 23, 2011 5.310 5.408 5.310 5.359 492,500 +0.03(+0.65%)
Dec 21, 2011 5.192 5.359 5.178 5.324 733,667 +0.10(+1.86%)
Dec 20, 2011 5.435 5.484 5.199 5.227 1,288,959 -0.09(-1.70%)
Dec 19, 2011 5.533 5.560 5.289 5.317 562,670 -0.24(-4.26%)
Dec 16, 2011 5.533 5.623 5.505 5.554 547,640 +0.03(+0.63%)
Dec 15, 2011 5.609 5.665 5.484 5.519 662,138 -0.06(-1.00%)
Dec 14, 2011 5.547 5.602 5.470 5.574 923,505 -0.03(-0.62%)
Dec 13, 2011 5.602 5.699 5.495 5.609 1,129,746 +0.03(+0.50%)
Dec 12, 2011 5.456 5.595 5.435 5.581 640,270 +0.04(+0.75%)
Dec 09, 2011 5.512 5.567 5.449 5.540 601,954 +0.02(+0.38%)
Dec 08, 2011 5.401 5.526 5.352 5.519 847,176 +0.05(+0.89%)
Dec 07, 2011 5.408 5.519 5.352 5.470 631,245 +0.05(+0.90%)
Dec 06, 2011 5.373 5.491 5.317 5.421 580,619 +0.06(+1.04%)
Dec 05, 2011 5.387 5.394 5.310 5.366 911,428 +0.08(+1.58%)
Dec 02, 2011 5.255 5.387 5.237 5.282 878,041 +0.08(+1.47%)
Dec 01, 2011 5.199 5.352 5.164 5.206 533,298 +0.00(+0.00%)
Nov 30, 2011 5.310 5.387 5.171 5.206 825,448 +0.06(+1.22%)
Nov 29, 2011 5.143 5.206 5.102 5.143 437,485 -0.01(-0.13%)
Nov 28, 2011 5.171 5.269 5.088 5.150 721,803 +0.11(+2.21%)
Nov 25, 2011 5.060 5.143 5.004 5.039 329,613 -0.09(-1.76%)
Nov 23, 2011 5.317 5.421 5.039 5.130 647,942 -0.16(-3.02%)
Nov 22, 2011 5.352 5.560 5.116 5.289 1,172,692 -0.20(-3.67%)
Nov 21, 2011 5.512 5.547 5.387 5.491 576,142 -0.13(-2.35%)
Nov 18, 2011 5.554 5.636 5.435 5.623 589,376 +0.10(+1.89%)
Nov 17, 2011 5.672 5.672 5.421 5.519 708,411 -0.18(-3.17%)
Nov 16, 2011 5.644 5.776 5.595 5.699 481,916 -0.05(-0.85%)
Nov 15, 2011 5.908 5.950 5.560 5.748 979,662 -0.19(-3.16%)
Nov 14, 2011 5.839 6.019 5.818 5.936 647,104 +0.09(+1.55%)
Nov 11, 2011 5.769 5.894 5.693 5.845 660,625 +0.17(+2.94%)
Nov 10, 2011 5.644 5.734 5.554 5.679 462,998 +0.13(+2.25%)
Nov 09, 2011 5.623 5.672 5.463 5.554 332,999 -0.26(-4.43%)
Nov 08, 2011 5.748 5.818 5.651 5.811 317,543 +0.10(+1.70%)
Nov 07, 2011 5.769 5.797 5.644 5.713 287,597 -0.06(-0.96%)
Nov 04, 2011 5.755 5.818 5.699 5.769 262,620 -0.01(-0.24%)
Nov 03, 2011 5.880 5.894 5.734 5.783 408,009 -0.02(-0.36%)
Nov 02, 2011 5.727 5.825 5.679 5.804 668,908 +0.15(+2.71%)
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.