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 )

3.020 UNCHANGED
Streaming Delayed Price Updated: 3:12 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 (%)
Dec 31, 2012 4.956 5.074 4.956 5.053 422,107 +0.07(+1.39%)
Dec 28, 2012 5.046 5.060 4.963 4.984 429,050 -0.09(-1.77%)
Dec 27, 2012 5.108 5.122 5.025 5.074 480,041 -0.04(-0.81%)
Dec 26, 2012 5.157 5.170 5.087 5.115 414,892 -0.05(-0.94%)
Dec 24, 2012 5.150 5.198 5.094 5.163 280,981 -0.01(-0.13%)
Dec 21, 2012 5.170 5.191 4.997 5.170 644,741 -0.02(-0.40%)
Dec 20, 2012 5.039 5.226 5.025 5.191 641,281 +0.12(+2.46%)
Dec 19, 2012 5.039 5.087 5.011 5.067 443,498 +0.01(+0.27%)
Dec 18, 2012 5.060 5.101 5.004 5.053 509,106 -0.03(-0.54%)
Dec 17, 2012 5.053 5.122 5.018 5.080 298,834 +0.01(+0.14%)
Dec 14, 2012 5.094 5.157 5.025 5.074 337,175 -0.04(-0.81%)
Dec 13, 2012 5.122 5.157 5.074 5.115 345,081 +0.00(+0.00%)
Dec 12, 2012 5.136 5.198 5.094 5.115 691,714 +0.00(+0.00%)
Dec 11, 2012 5.080 5.143 5.053 5.115 439,185 +0.01(+0.14%)
Dec 10, 2012 5.060 5.122 5.032 5.108 344,714 +0.04(+0.82%)
Dec 07, 2012 5.074 5.108 5.011 5.067 201,364 -0.01(-0.14%)
Dec 06, 2012 5.150 5.150 5.018 5.074 415,207 -0.06(-1.21%)
Dec 05, 2012 5.080 5.143 5.074 5.136 387,044 +0.04(+0.82%)
Dec 04, 2012 5.136 5.198 5.053 5.094 280,000 -0.05(-0.94%)
Nov 30, 2012 5.219 5.226 5.122 5.143 458,049 -0.09(-1.72%)
Nov 29, 2012 5.309 5.371 5.219 5.233 430,618 -0.05(-0.92%)
Nov 28, 2012 5.212 5.288 5.177 5.281 1,053,051 +0.07(+1.33%)
Nov 27, 2012 5.205 5.302 5.115 5.212 385,830 -0.01(-0.27%)
Nov 26, 2012 5.267 5.309 5.205 5.226 316,544 -0.06(-1.18%)
Nov 23, 2012 4.997 5.288 4.997 5.288 401,347 +0.26(+5.23%)
Nov 21, 2012 5.129 5.136 4.990 5.025 375,480 -0.12(-2.29%)
Nov 20, 2012 4.984 5.288 4.942 5.143 1,310,464 +0.19(+3.92%)
Nov 19, 2012 5.004 5.094 4.935 4.949 688,163 -0.06(-1.24%)
Nov 16, 2012 4.873 5.018 4.867 5.011 540,935 +0.12(+2.55%)
Nov 15, 2012 4.894 4.935 4.838 4.887 678,227 -0.05(-0.98%)
Nov 14, 2012 4.963 4.984 4.907 4.935 496,809 -0.05(-0.97%)
Nov 13, 2012 4.949 5.011 4.949 4.984 451,924 -0.02(-0.41%)
Nov 12, 2012 4.977 5.039 4.963 5.004 224,091 +0.01(+0.14%)
Nov 09, 2012 5.011 5.053 4.963 4.997 599,468 -0.07(-1.37%)
Nov 08, 2012 5.212 5.212 5.063 5.067 405,989 -0.13(-2.53%)
Nov 07, 2012 5.163 5.233 5.067 5.198 1,219,895 -0.06(-1.05%)
Nov 06, 2012 5.080 5.302 5.074 5.253 628,623 +0.17(+3.41%)
Nov 05, 2012 5.011 5.122 4.990 5.080 343,256 +0.06(+1.10%)
Nov 02, 2012 5.129 5.191 5.025 5.025 676,273 -0.09(-1.76%)
Nov 01, 2012 4.984 5.136 4.963 5.115 455,764 +0.13(+2.64%)
Oct 31, 2012 4.797 5.018 4.797 4.984 648,243 +0.15(+3.15%)
Oct 26, 2012 4.824 4.831 4.831 4.831 360,466 -0.01(-0.14%)
Oct 25, 2012 4.907 4.914 4.824 4.838 938,230 -0.08(-1.69%)
Oct 24, 2012 5.011 5.025 4.900 4.921 607,061 -0.09(-1.80%)
Oct 23, 2012 4.880 5.046 4.797 5.011 954,794 +0.04(+0.84%)
Oct 19, 2012 4.984 4.984 4.831 4.970 683,453 -0.01(-0.28%)
Oct 18, 2012 4.873 5.046 4.873 4.984 1,263,554 +0.07(+1.41%)
Oct 17, 2012 4.783 4.928 4.762 4.914 824,689 +0.12(+2.60%)
Oct 16, 2012 4.631 4.811 4.568 4.790 936,603 +0.17(+3.75%)
Oct 15, 2012 4.658 4.672 4.582 4.617 392,677 +0.00(+0.00%)
Oct 12, 2012 4.651 4.775 4.610 4.617 792,899 -0.03(-0.74%)
Oct 11, 2012 4.575 4.672 4.569 4.651 397,218 +0.08(+1.82%)
Oct 10, 2012 4.554 4.589 4.478 4.568 513,246 +0.05(+1.07%)
Oct 09, 2012 4.617 4.624 4.520 4.520 438,346 -0.10(-2.10%)
Oct 08, 2012 4.658 4.672 4.603 4.617 235,573 -0.06(-1.19%)
Oct 05, 2012 4.651 4.700 4.637 4.672 407,767 +0.02(+0.45%)
Oct 04, 2012 4.575 4.693 4.561 4.651 549,943 +0.08(+1.82%)
Oct 03, 2012 4.596 4.637 4.561 4.568 365,531 -0.03(-0.60%)
Oct 02, 2012 4.610 4.617 4.554 4.596 343,880 +0.00(+0.00%)
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.