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 )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2017 2.817 2.817 2.817 0 +0.00(+0.00%)
Dec 28, 2017 2.817 2.824 2.762 2.817 718,397 +0.01(+0.49%)
Dec 27, 2017 2.769 2.907 2.751 2.803 1,075,043 +0.05(+1.76%)
Dec 26, 2017 2.803 2.824 2.744 2.755 406,356 -0.06(-2.21%)
Dec 22, 2017 2.886 2.886 2.796 2.817 514,168 -0.03(-0.97%)
Dec 21, 2017 2.817 2.879 2.817 2.845 446,740 +0.02(+0.74%)
Dec 20, 2017 2.845 2.866 2.803 2.824 437,141 -0.02(-0.73%)
Dec 19, 2017 2.845 2.966 2.817 2.845 760,128 +0.01(+0.49%)
Dec 18, 2017 2.866 2.886 2.817 2.831 641,473 -0.01(-0.49%)
Dec 15, 2017 2.824 2.879 2.807 2.845 453,254 +0.03(+1.23%)
Dec 14, 2017 2.817 2.866 2.789 2.810 429,222 +0.00(+0.00%)
Dec 13, 2017 2.866 2.879 2.803 2.810 431,048 -0.06(-1.93%)
Dec 12, 2017 2.872 2.940 2.838 2.866 818,434 +0.01(+0.49%)
Dec 11, 2017 2.762 2.886 2.720 2.852 729,663 +0.12(+4.30%)
Dec 08, 2017 2.734 2.803 2.727 2.734 504,630 +0.01(+0.25%)
Dec 07, 2017 2.720 2.782 2.706 2.727 646,815 -0.01(-0.25%)
Dec 06, 2017 2.755 2.789 2.699 2.734 866,694 -0.02(-0.75%)
Dec 05, 2017 2.831 2.879 2.751 2.755 418,561 -0.06(-2.21%)
Dec 04, 2017 2.796 2.810 2.817 770,148 +0.02(+0.74%)
Dec 01, 2017 2.782 2.893 2.782 2.796 888,139 +0.01(+0.50%)
Nov 30, 2017 2.741 2.789 2.727 2.782 780,192 +0.06(+2.03%)
Nov 29, 2017 2.727 2.755 2.713 2.727 344,648 +0.00(+0.00%)
Nov 28, 2017 2.755 2.796 2.706 2.727 665,300 +0.00(+0.00%)
Nov 27, 2017 2.727 2.769 2.717 2.727 923,239 -0.03(-1.01%)
Nov 24, 2017 2.741 2.782 2.686 2.755 700,534 +0.06(+2.31%)
Nov 22, 2017 2.713 2.734 2.672 2.692 580,524 +0.03(+1.04%)
Nov 21, 2017 2.762 2.810 2.665 2.665 1,150,819 -0.03(-1.28%)
Nov 20, 2017 2.769 2.785 2.686 2.699 991,716 -0.09(-3.23%)
Nov 17, 2017 2.762 2.810 2.724 2.789 572,697 +0.08(+2.81%)
Nov 16, 2017 2.734 2.776 2.686 2.713 1,029,891 -0.01(-0.25%)
Nov 15, 2017 2.734 2.796 2.706 2.720 715,431 -0.06(-2.24%)
Nov 14, 2017 2.886 2.914 2.762 2.782 869,991 -0.13(-4.51%)
Nov 13, 2017 2.956 3.025 2.914 2.914 472,838 -0.10(-3.22%)
Nov 10, 2017 3.025 3.129 2.969 3.011 609,898 -0.03(-0.91%)
Nov 09, 2017 3.018 3.184 3.018 3.039 662,547 -0.04(-1.35%)
Nov 08, 2017 3.025 3.146 2.976 3.080 1,078,949 +0.03(+0.91%)
Nov 07, 2017 3.184 3.219 2.945 3.052 1,704,841 -0.11(-3.50%)
Nov 06, 2017 2.776 3.191 2.748 3.163 4,188,010 +0.44(+15.99%)
Nov 03, 2017 2.741 2.769 2.665 2.727 1,313,452 -0.01(-0.51%)
Nov 02, 2017 2.755 2.782 2.720 2.741 440,377 -0.02(-0.75%)
Nov 01, 2017 2.796 2.859 2.734 2.762 660,074 -0.03(-1.24%)
Oct 31, 2017 2.741 2.814 2.727 2.796 1,311,824 +0.06(+2.02%)
Oct 30, 2017 2.782 2.810 2.706 2.741 761,434 -0.02(-0.75%)
Oct 27, 2017 2.762 2.817 2.762 2.762 841,203 +0.01(+0.50%)
Oct 26, 2017 2.789 2.814 2.724 2.748 672,603 -0.05(-1.73%)
Oct 25, 2017 2.824 2.852 2.755 2.796 931,386 -0.03(-0.98%)
Oct 24, 2017 2.817 2.942 2.814 2.824 829,774 +0.01(+0.25%)
Oct 23, 2017 2.852 2.928 2.817 2.817 953,049 +0.00(+0.00%)
Oct 20, 2017 2.810 2.859 2.769 2.817 1,577,165 +0.06(+2.26%)
Oct 19, 2017 2.796 2.810 2.675 2.755 829,118 -0.04(-1.49%)
Oct 18, 2017 2.782 2.824 2.755 2.796 717,647 +0.03(+1.00%)
Oct 17, 2017 2.810 2.859 2.762 2.769 894,613 -0.02(-0.74%)
Oct 16, 2017 2.782 2.845 2.755 2.789 808,674 +0.02(+0.75%)
Oct 13, 2017 2.796 2.824 2.755 2.769 985,523 +0.00(+0.00%)
Oct 12, 2017 2.769 2.845 2.755 2.769 769,865 +0.00(+0.00%)
Oct 11, 2017 2.776 2.824 2.755 2.769 352,089 +0.00(+0.00%)
Oct 10, 2017 2.803 2.893 2.769 2.769 625,475 -0.05(-1.72%)
Oct 09, 2017 2.817 2.962 2.751 2.817 1,937,189 -0.04(-1.45%)
Oct 06, 2017 2.817 2.928 2.769 2.859 1,268,809 +0.04(+1.47%)
Oct 05, 2017 2.782 2.866 2.765 2.817 792,610 +0.03(+1.24%)
Oct 04, 2017 2.755 2.796 2.672 2.782 1,182,449 -0.03(-1.23%)
Oct 03, 2017 2.561 2.817 2.511 2.817 1,589,698 +0.28(+11.20%)
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.