Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.400 -0.010 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.420 2.430 2.400 2.400 499,031 -0.01(-0.41%)
Aug 22, 2024 2.450 2.460 2.410 2.410 378,589 -0.04(-1.63%)
Aug 21, 2024 2.500 2.520 2.450 2.450 455,754 -0.03(-1.21%)
Aug 20, 2024 2.500 2.500 2.470 2.480 229,760 +0.00(+0.00%)
Aug 19, 2024 2.470 2.520 2.470 2.480 243,361 +0.01(+0.40%)
Aug 16, 2024 2.460 2.480 2.445 2.470 226,464 +0.01(+0.41%)
Aug 15, 2024 2.470 2.480 2.420 2.460 481,517 -0.10(-3.91%)
Aug 14, 2024 2.630 2.630 2.550 2.560 594,422 -0.04(-1.54%)
Aug 13, 2024 2.570 2.610 2.570 2.600 467,060 +0.02(+0.78%)
Aug 12, 2024 2.490 2.610 2.490 2.580 901,030 +0.10(+4.03%)
Aug 09, 2024 2.510 2.517 2.450 2.480 443,774 -0.01(-0.40%)
Aug 08, 2024 2.570 2.590 2.470 2.490 721,379 -0.08(-3.11%)
Aug 07, 2024 2.490 2.610 2.490 2.570 1,457,483 +0.13(+5.33%)
Aug 06, 2024 2.430 2.450 2.370 2.440 855,456 +0.08(+3.39%)
Aug 05, 2024 2.390 2.410 2.350 2.360 850,158 -0.10(-4.07%)
Aug 02, 2024 2.500 2.510 2.430 2.460 1,283,160 -0.06(-2.38%)
Aug 01, 2024 2.550 2.570 2.490 2.520 996,481 -0.02(-0.79%)
Jul 31, 2024 2.620 2.640 2.510 2.540 2,074,486 -0.14(-5.22%)
Jul 30, 2024 2.700 2.715 2.660 2.680 370,669 -0.01(-0.37%)
Jul 29, 2024 2.710 2.730 2.680 2.690 382,515 +0.00(+0.00%)
Jul 26, 2024 2.690 2.700 2.640 2.690 806,164 +0.01(+0.37%)
Jul 25, 2024 2.720 2.730 2.660 2.680 736,286 -0.05(-1.83%)
Jul 24, 2024 2.750 2.776 2.720 2.730 441,521 -0.02(-0.73%)
Jul 23, 2024 2.790 2.795 2.750 2.750 729,338 -0.04(-1.43%)
Jul 22, 2024 2.820 2.820 2.790 2.790 525,273 -0.02(-0.71%)
Jul 19, 2024 2.830 2.840 2.800 2.810 420,962 -0.02(-0.71%)
Jul 18, 2024 2.840 2.860 2.810 2.830 536,543 +0.00(+0.00%)
Jul 17, 2024 2.810 2.855 2.800 2.830 742,361 +0.02(+0.71%)
Jul 16, 2024 2.810 2.820 2.785 2.810 1,024,922 +0.02(+0.72%)
Jul 15, 2024 2.840 2.845 2.790 2.790 895,191 -0.02(-0.71%)
Jul 12, 2024 2.900 2.900 2.810 2.810 974,897 -0.10(-3.44%)
Jul 11, 2024 2.900 2.920 2.860 2.910 506,263 +0.04(+1.39%)
Jul 10, 2024 2.830 2.910 2.825 2.870 577,173 +0.05(+1.77%)
Jul 09, 2024 2.820 2.830 2.800 2.820 479,229 +0.02(+0.71%)
Jul 08, 2024 2.880 2.890 2.800 2.800 485,166 -0.08(-2.78%)
Jul 05, 2024 2.920 2.920 2.870 2.880 235,337 -0.05(-1.71%)
Jul 03, 2024 2.920 2.970 2.915 2.930 172,645 +0.01(+0.34%)
Jul 02, 2024 2.940 2.950 2.900 2.920 273,486 -0.01(-0.34%)
Jul 01, 2024 2.870 2.950 2.870 2.930 877,675 +0.07(+2.45%)
Jun 28, 2024 2.830 2.870 2.820 2.860 267,672 +0.02(+0.70%)
Jun 27, 2024 2.850 2.860 2.820 2.840 244,620 +0.02(+0.71%)
Jun 26, 2024 2.800 2.830 2.780 2.820 442,764 +0.01(+0.36%)
Jun 25, 2024 2.790 2.820 2.790 2.810 396,443 +0.03(+1.08%)
Jun 24, 2024 2.820 2.850 2.780 2.780 454,548 -0.05(-1.77%)
Jun 21, 2024 2.870 2.880 2.800 2.830 771,857 -0.04(-1.39%)
Jun 20, 2024 2.800 2.870 2.800 2.870 545,423 +0.06(+2.14%)
Jun 18, 2024 2.820 2.850 2.800 2.810 817,817 -0.03(-1.06%)
Jun 17, 2024 2.870 2.880 2.820 2.840 907,792 -0.01(-0.35%)
Jun 14, 2024 2.890 2.910 2.850 2.850 851,892 -0.04(-1.38%)
Jun 13, 2024 2.910 2.910 2.880 2.890 790,045 -0.02(-0.69%)
Jun 12, 2024 2.890 2.910 2.870 2.910 836,675 +0.04(+1.57%)
Jun 11, 2024 2.923 2.923 2.846 2.865 1,368,499 -0.06(-2.00%)
Jun 10, 2024 2.923 2.923 2.884 2.923 566,507 +0.01(+0.33%)
Jun 07, 2024 2.914 2.933 2.904 2.914 505,892 -0.01(-0.33%)
Jun 06, 2024 2.953 2.958 2.908 2.923 520,705 -0.02(-0.66%)
Jun 05, 2024 2.943 2.958 2.923 2.943 612,225 +0.02(+0.67%)
Jun 04, 2024 2.982 2.982 2.904 2.923 455,444 -0.05(-1.64%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.