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 (%)
Jul 31, 2014 6.700 6.852 6.645 6.749 1,548,521 -0.01(-0.20%)
Jul 30, 2014 6.707 6.769 6.486 6.762 2,767,915 +0.39(+6.20%)
Jul 29, 2014 6.638 6.638 6.112 6.368 4,113,025 -0.34(-5.06%)
Jul 28, 2014 6.887 6.915 6.700 6.707 1,398,337 -0.20(-2.91%)
Jul 25, 2014 6.922 6.942 6.811 6.908 583,740 -0.05(-0.70%)
Jul 24, 2014 6.949 7.005 6.915 6.956 366,024 +0.03(+0.50%)
Jul 23, 2014 6.887 6.956 6.797 6.922 1,076,099 -0.01(-0.10%)
Jul 22, 2014 7.067 7.081 6.922 6.928 920,884 -0.10(-1.38%)
Jul 21, 2014 7.095 7.095 6.963 7.025 997,763 -0.09(-1.26%)
Jul 18, 2014 7.025 7.129 6.949 7.115 480,869 +0.12(+1.78%)
Jul 17, 2014 6.984 7.108 6.970 6.991 1,242,290 -0.01(-0.10%)
Jul 16, 2014 7.012 7.018 6.845 6.998 1,392,989 +0.01(+0.20%)
Jul 15, 2014 7.005 7.048 6.941 6.984 582,830 -0.03(-0.49%)
Jul 14, 2014 7.108 7.108 6.977 7.018 803,235 +0.00(+0.00%)
Jul 11, 2014 7.081 7.081 6.859 7.018 930,713 -0.04(-0.59%)
Jul 10, 2014 7.122 7.136 7.046 7.060 844,790 -0.14(-1.92%)
Jul 09, 2014 7.254 7.307 7.192 7.198 351,197 -0.05(-0.67%)
Jul 08, 2014 7.427 7.427 7.081 7.247 958,862 -0.18(-2.42%)
Jul 07, 2014 7.669 7.669 7.420 7.427 907,913 -0.28(-3.59%)
Jul 03, 2014 7.704 7.704 7.704 7.704 363,211 +0.03(+0.36%)
Jul 02, 2014 7.697 7.832 7.662 7.676 522,253 +0.00(+0.00%)
Jul 01, 2014 7.558 7.683 7.558 7.676 856,710 +0.14(+1.84%)
Jun 30, 2014 7.517 7.565 7.455 7.538 681,296 +0.02(+0.28%)
Jun 27, 2014 7.614 7.641 7.496 7.517 634,493 -0.10(-1.27%)
Jun 26, 2014 7.607 7.641 7.545 7.614 262,031 +0.01(+0.09%)
Jun 25, 2014 7.641 7.710 7.600 7.607 710,807 -0.06(-0.72%)
Jun 24, 2014 7.794 7.814 7.648 7.662 638,801 -0.10(-1.25%)
Jun 23, 2014 7.877 7.932 7.718 7.759 942,717 -0.18(-2.27%)
Jun 20, 2014 8.105 8.133 7.894 7.939 592,607 -0.17(-2.05%)
Jun 19, 2014 8.237 8.257 8.077 8.105 735,646 -0.15(-1.76%)
Jun 18, 2014 8.444 8.444 8.154 8.251 795,998 -0.19(-2.21%)
Jun 17, 2014 8.230 8.437 8.140 8.437 1,138,183 +0.18(+2.18%)
Jun 16, 2014 7.932 8.257 7.904 8.257 1,428,629 +0.34(+4.28%)
Jun 13, 2014 7.884 8.029 7.842 7.918 1,178,806 +0.06(+0.70%)
Jun 12, 2014 8.188 8.244 7.828 7.863 1,030,970 -0.34(-4.14%)
Jun 11, 2014 8.264 8.278 8.119 8.202 790,807 +0.03(+0.42%)
Jun 10, 2014 7.967 8.216 7.911 8.167 718,510 +0.24(+2.97%)
Jun 06, 2014 8.022 8.022 7.870 7.932 616,909 -0.06(-0.78%)
Jun 05, 2014 7.828 8.001 7.752 7.994 529,602 +0.16(+2.03%)
Jun 04, 2014 7.482 7.835 7.461 7.835 658,678 +0.31(+4.14%)
Jun 03, 2014 7.496 7.558 7.399 7.524 312,484 +0.00(+0.00%)
Jun 02, 2014 7.545 7.551 7.365 7.524 454,094 -0.02(-0.28%)
May 30, 2014 7.648 7.648 7.458 7.545 401,356 -0.11(-1.45%)
May 29, 2014 7.718 7.718 7.614 7.655 291,726 -0.03(-0.45%)
May 28, 2014 7.690 7.759 7.648 7.690 275,522 -0.04(-0.54%)
May 27, 2014 7.842 7.918 7.711 7.731 351,412 -0.10(-1.33%)
May 23, 2014 7.648 7.835 7.835 7.835 813,397 +0.19(+2.44%)
May 22, 2014 7.586 7.718 7.569 7.648 321,855 +0.06(+0.73%)
May 21, 2014 7.496 7.621 7.496 7.593 502,681 +0.10(+1.29%)
May 20, 2014 7.579 7.648 7.455 7.496 554,420 -0.08(-1.10%)
May 19, 2014 7.510 7.697 7.510 7.579 573,939 +0.02(+0.27%)
May 16, 2014 7.434 7.565 7.413 7.558 426,532 +0.07(+0.92%)
May 15, 2014 7.752 7.752 7.240 7.489 1,214,002 -0.17(-2.26%)
May 14, 2014 7.683 7.835 7.614 7.662 760,877 -0.01(-0.09%)
May 13, 2014 7.579 7.676 7.520 7.669 786,110 +0.10(+1.37%)
May 12, 2014 7.510 7.635 7.468 7.565 1,093,780 +0.13(+1.77%)
May 09, 2014 7.358 7.475 7.309 7.434 562,651 +0.04(+0.56%)
May 08, 2014 7.648 7.662 7.378 7.392 859,785 -0.22(-2.91%)
May 07, 2014 7.752 7.808 7.600 7.614 897,803 -0.14(-1.79%)
May 06, 2014 7.745 7.870 7.690 7.752 465,670 -0.01(-0.18%)
May 05, 2014 7.849 7.877 7.711 7.766 609,276 -0.14(-1.75%)
May 02, 2014 7.946 8.154 7.894 7.904 709,394 -0.03(-0.35%)
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.