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 )

2.850 -0.040 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2017 2.791 2.872 2.642 2.804 588,775 +0.03(+0.98%)
Jan 30, 2017 2.703 2.811 2.621 2.777 782,319 +0.03(+0.99%)
Jan 27, 2017 2.838 2.906 2.743 2.750 1,159,037 -0.04(-1.46%)
Jan 26, 2017 2.750 2.845 2.750 2.791 451,890 +0.01(+0.24%)
Jan 25, 2017 2.838 2.872 2.770 2.784 917,831 +0.00(+0.00%)
Jan 24, 2017 2.743 2.845 2.730 2.784 862,497 -0.02(-0.72%)
Jan 23, 2017 2.750 2.845 2.736 2.804 1,283,846 +0.05(+1.97%)
Jan 20, 2017 2.675 2.797 2.621 2.750 1,367,746 +0.07(+2.78%)
Jan 19, 2017 2.635 2.730 2.608 2.675 767,526 +0.05(+1.80%)
Jan 18, 2017 2.513 2.642 2.513 2.628 1,051,488 +0.12(+4.86%)
Jan 17, 2017 2.506 2.574 2.438 2.506 624,347 -0.01(-0.54%)
Jan 13, 2017 2.520 2.520 2.520 0 -0.05(-2.11%)
Jan 12, 2017 2.459 2.770 2.459 2.574 1,548,444 +0.09(+3.82%)
Jan 11, 2017 2.547 2.547 2.445 2.479 605,796 -0.05(-2.14%)
Jan 10, 2017 2.499 2.533 2.452 2.533 644,665 +0.03(+1.35%)
Jan 09, 2017 2.445 2.608 2.337 2.499 619,257 +0.06(+2.50%)
Jan 06, 2017 2.479 2.513 2.344 2.438 651,781 -0.05(-2.17%)
Jan 05, 2017 2.506 2.693 2.459 2.493 1,700,711 +0.00(+0.00%)
Jan 04, 2017 2.303 2.513 2.262 2.493 1,335,339 +0.26(+11.51%)
Jan 03, 2017 2.079 2.289 2.079 2.235 846,052 +0.19(+9.27%)
Dec 30, 2016 2.046 2.046 2.046 0 -0.04(-1.95%)
Dec 29, 2016 2.120 2.195 2.046 2.086 744,698 -0.05(-2.53%)
Dec 28, 2016 2.296 2.330 2.127 2.140 826,975 -0.16(-6.78%)
Dec 27, 2016 2.256 2.344 2.218 2.296 443,797 +0.04(+1.80%)
Dec 23, 2016 2.256 2.256 2.256 0 -0.05(-2.35%)
Dec 22, 2016 2.269 2.418 2.208 2.310 1,785,116 +0.05(+2.40%)
Dec 21, 2016 2.249 2.259 2.100 2.256 1,080,180 +0.16(+7.42%)
Dec 20, 2016 2.140 2.161 2.100 2.100 558,837 -0.03(-1.27%)
Dec 19, 2016 2.012 2.127 2.012 2.127 777,355 +0.09(+4.32%)
Dec 16, 2016 2.313 2.336 2.005 2.039 1,720,836 -0.19(-8.51%)
Dec 15, 2016 1.910 2.256 1.856 2.228 3,334,963 +0.33(+17.50%)
Dec 14, 2016 1.998 2.005 1.897 1.897 884,386 -0.04(-2.10%)
Dec 13, 2016 1.917 1.978 1.897 1.937 633,149 +0.02(+1.06%)
Dec 12, 2016 2.032 2.032 1.897 1.917 776,667 -0.06(-3.08%)
Dec 09, 2016 1.971 2.032 1.903 1.978 852,536 +0.06(+3.18%)
Dec 08, 2016 1.930 1.985 1.897 1.917 769,858 -0.01(-0.70%)
Dec 07, 2016 1.985 2.032 1.897 1.930 933,587 -0.09(-4.36%)
Dec 06, 2016 1.924 2.039 1.897 2.018 922,371 +0.08(+4.20%)
Dec 05, 2016 2.046 2.046 1.917 1.937 775,755 -0.07(-3.38%)
Dec 02, 2016 2.018 2.086 1.910 2.005 848,133 -0.03(-1.33%)
Dec 01, 2016 2.073 2.113 1.991 2.032 1,095,151 +0.00(+0.00%)
Nov 30, 2016 2.167 2.192 1.998 2.032 1,642,856 -0.11(-5.06%)
Nov 29, 2016 2.337 2.337 2.140 2.140 866,365 -0.14(-6.23%)
Nov 28, 2016 2.249 2.405 2.215 2.283 1,019,534 +0.03(+1.51%)
Nov 25, 2016 2.215 2.262 2.134 2.249 553,596 +0.03(+1.53%)
Nov 23, 2016 2.215 2.215 2.215 0 +0.03(+1.24%)
Nov 22, 2016 2.303 2.364 2.086 2.188 1,758,175 -0.12(-5.00%)
Nov 21, 2016 2.377 2.459 2.228 2.303 1,116,667 -0.05(-2.02%)
Nov 18, 2016 2.411 2.472 2.283 2.350 2,159,348 +0.05(+2.06%)
Nov 17, 2016 2.872 2.892 2.262 2.303 7,091,518 -0.41(-15.00%)
Nov 16, 2016 3.075 3.366 2.662 2.709 8,381,204 -0.07(-2.68%)
Nov 15, 2016 2.547 2.953 2.459 2.784 5,644,865 +0.37(+15.13%)
Nov 14, 2016 2.452 2.533 2.344 2.418 1,956,092 +0.05(+2.29%)
Nov 11, 2016 2.228 2.405 2.181 2.364 1,400,447 +0.12(+5.44%)
Nov 10, 2016 1.971 2.289 1.964 2.242 1,711,973 +0.27(+13.75%)
Nov 09, 2016 1.707 2.005 1.653 1.971 1,125,963 +0.21(+11.92%)
Nov 08, 2016 1.673 1.829 1.673 1.761 560,318 +0.07(+4.42%)
Nov 07, 2016 1.687 1.693 1.653 1.687 180,691 +0.03(+2.05%)
Nov 04, 2016 1.619 1.653 1.599 1.653 147,545 +0.03(+1.67%)
Nov 03, 2016 1.639 1.653 1.626 1.626 400,304 -0.03(-1.64%)
Nov 02, 2016 1.646 1.670 1.639 1.653 661,338 -0.02(-1.21%)
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.