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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 5.316 5.323 5.177 5.177 644,484 -0.15(-2.86%)
Nov 26, 2014 5.371 5.330 5.330 5.330 1,119,397 -0.03(-0.65%)
Nov 25, 2014 5.828 5.973 5.302 5.364 2,366,717 -0.09(-1.65%)
Nov 24, 2014 5.385 5.492 5.343 5.454 1,118,417 +0.06(+1.16%)
Nov 21, 2014 5.523 5.606 5.364 5.392 615,042 -0.03(-0.64%)
Nov 20, 2014 5.330 5.451 5.330 5.427 474,537 +0.08(+1.55%)
Nov 19, 2014 5.399 5.399 5.281 5.343 660,103 -0.06(-1.03%)
Nov 18, 2014 5.413 5.489 5.385 5.399 622,356 -0.01(-0.26%)
Nov 17, 2014 5.496 5.530 5.371 5.413 840,195 -0.09(-1.64%)
Nov 14, 2014 5.427 5.551 5.399 5.503 820,348 +0.09(+1.66%)
Nov 13, 2014 5.586 5.620 5.378 5.413 1,035,750 -0.18(-3.22%)
Nov 12, 2014 5.482 5.620 5.454 5.593 635,733 +0.08(+1.38%)
Nov 11, 2014 5.523 5.613 5.440 5.516 633,256 -0.06(-1.12%)
Nov 10, 2014 5.634 5.766 5.565 5.579 363,570 -0.02(-0.37%)
Nov 07, 2014 5.593 5.710 5.558 5.600 925,494 +0.00(+0.00%)
Nov 06, 2014 5.537 5.683 5.530 5.600 620,818 +0.05(+0.87%)
Nov 05, 2014 5.606 5.690 5.551 5.551 695,377 -0.07(-1.23%)
Nov 04, 2014 5.814 5.897 5.613 5.620 667,542 -0.27(-4.58%)
Nov 03, 2014 5.842 5.966 5.800 5.890 584,376 +0.04(+0.71%)
Oct 31, 2014 5.897 5.994 5.764 5.849 622,499 +0.01(+0.12%)
Oct 30, 2014 5.953 6.001 5.814 5.842 541,441 -0.14(-2.31%)
Oct 29, 2014 5.959 5.966 5.856 5.980 914,766 +0.02(+0.35%)
Oct 28, 2014 5.676 5.959 5.613 5.959 1,013,794 +0.33(+5.90%)
Oct 27, 2014 5.745 5.994 5.994 5.627 2,060,660 -0.37(-6.12%)
Oct 24, 2014 6.091 6.105 5.856 5.994 1,141,093 -0.08(-1.37%)
Oct 23, 2014 6.077 6.202 5.994 6.077 822,457 +0.10(+1.62%)
Oct 22, 2014 6.299 6.354 5.973 5.980 942,855 -0.27(-4.32%)
Oct 21, 2014 6.091 6.278 6.091 6.250 922,884 +0.32(+5.37%)
Oct 20, 2014 5.738 6.043 5.738 5.932 1,428,663 +0.19(+3.38%)
Oct 17, 2014 5.918 6.001 5.710 5.738 608,186 -0.12(-2.01%)
Oct 16, 2014 5.565 5.932 5.565 5.856 1,113,174 +0.15(+2.55%)
Oct 15, 2014 5.551 5.721 5.357 5.710 1,304,143 +0.07(+1.23%)
Oct 14, 2014 5.593 5.676 5.503 5.641 1,473,433 +0.08(+1.37%)
Oct 13, 2014 5.620 5.703 5.537 5.565 1,421,225 -0.07(-1.23%)
Oct 10, 2014 5.696 5.807 5.544 5.634 1,106,177 -0.11(-1.93%)
Oct 09, 2014 5.953 5.953 5.710 5.745 1,350,456 -0.23(-3.82%)
Oct 08, 2014 5.959 6.001 5.786 5.973 1,307,096 +0.01(+0.23%)
Oct 07, 2014 6.056 6.063 5.876 5.959 1,391,388 -0.10(-1.60%)
Oct 06, 2014 5.897 6.088 5.767 6.056 1,582,507 +0.17(+2.94%)
Oct 03, 2014 5.856 6.029 5.828 5.883 1,652,220 -0.10(-1.73%)
Oct 02, 2014 6.029 6.067 5.856 5.987 1,644,632 -0.02(-0.35%)
Oct 01, 2014 6.209 6.223 6.008 6.008 1,273,273 -0.18(-2.91%)
Sep 30, 2014 6.354 6.382 6.181 6.188 950,574 -0.19(-2.93%)
Sep 29, 2014 6.271 6.413 6.264 6.375 750,400 +0.05(+0.77%)
Sep 26, 2014 6.250 6.361 6.209 6.326 841,969 +0.10(+1.67%)
Sep 25, 2014 6.319 6.382 6.175 6.223 1,266,874 -0.12(-1.86%)
Sep 24, 2014 6.776 6.804 6.285 6.340 3,407,840 -0.40(-5.95%)
Sep 23, 2014 6.735 6.977 6.617 6.742 2,109,001 -0.01(-0.10%)
Sep 22, 2014 7.102 7.102 6.721 6.749 1,934,922 -0.35(-4.88%)
Sep 19, 2014 7.060 7.164 7.012 7.095 1,214,047 +0.03(+0.49%)
Sep 18, 2014 7.254 7.254 6.970 7.060 1,105,163 -0.19(-2.58%)
Sep 17, 2014 7.171 7.275 7.143 7.247 976,348 +0.11(+1.55%)
Sep 16, 2014 7.088 7.212 7.018 7.136 1,154,952 +0.19(+2.79%)
Sep 15, 2014 6.977 6.998 6.873 6.942 570,100 -0.05(-0.69%)
Sep 12, 2014 7.143 7.205 6.984 6.991 592,964 -0.19(-2.70%)
Sep 11, 2014 7.115 7.226 7.095 7.185 343,586 +0.03(+0.48%)
Sep 10, 2014 7.074 7.164 6.963 7.150 702,537 +0.07(+0.98%)
Sep 09, 2014 7.212 7.240 7.074 7.081 787,594 -0.16(-2.20%)
Sep 08, 2014 7.164 7.295 7.108 7.240 778,027 +0.08(+1.06%)
Sep 05, 2014 7.150 7.192 7.095 7.164 699,199 -0.01(-0.19%)
Sep 04, 2014 7.254 7.362 7.157 7.178 909,550 -0.05(-0.67%)
Sep 03, 2014 7.378 7.448 7.226 7.226 625,890 -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.