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 )

3.200 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2006 10.40 10.50 10.32 10.39 534,341 +0.00(+0.00%)
Oct 30, 2006 10.34 10.39 10.21 10.39 351,336 +0.17(+1.63%)
Oct 27, 2006 10.20 10.27 10.18 10.22 290,046 +0.10(+0.96%)
Oct 26, 2006 10.09 10.20 10.08 10.13 293,355 +0.05(+0.48%)
Oct 25, 2006 9.939 10.10 9.870 10.08 438,954 +0.13(+1.26%)
Oct 24, 2006 9.807 9.974 9.800 9.953 538,514 +0.18(+1.85%)
Oct 23, 2006 9.543 9.773 9.543 9.773 393,059 +0.19(+1.96%)
Oct 20, 2006 9.675 9.738 9.536 9.585 390,469 -0.08(-0.86%)
Oct 19, 2006 9.724 9.724 9.661 9.668 252,927 -0.06(-0.57%)
Oct 18, 2006 9.752 9.807 9.606 9.724 485,425 -0.03(-0.29%)
Oct 17, 2006 9.724 9.800 9.668 9.752 419,531 +0.04(+0.43%)
Oct 16, 2006 9.627 9.731 9.606 9.710 281,702 +0.08(+0.87%)
Oct 13, 2006 9.592 9.731 9.592 9.627 268,753 +0.10(+1.09%)
Oct 12, 2006 9.467 9.571 9.425 9.522 296,520 +0.06(+0.59%)
Oct 11, 2006 9.689 9.689 9.404 9.467 279,831 -0.22(-2.30%)
Oct 10, 2006 9.800 9.870 9.689 9.689 254,078 -0.09(-0.92%)
Oct 09, 2006 9.786 9.828 9.634 9.780 240,842 +0.05(+0.50%)
Oct 06, 2006 9.682 9.780 9.557 9.731 332,776 +0.07(+0.72%)
Oct 05, 2006 9.439 9.703 9.439 9.661 505,135 +0.32(+3.42%)
Oct 04, 2006 9.216 9.342 9.098 9.342 284,723 +0.14(+1.51%)
Oct 03, 2006 9.362 9.362 9.140 9.203 255,373 -0.03(-0.38%)
Oct 02, 2006 9.335 9.376 9.216 9.237 446,723 -0.03(-0.30%)
Sep 29, 2006 9.126 9.342 9.117 9.265 352,918 +0.11(+1.21%)
Sep 28, 2006 9.383 9.383 9.043 9.154 732,741 -0.23(-2.44%)
Sep 27, 2006 9.453 9.515 9.376 9.383 552,038 -0.07(-0.74%)
Sep 26, 2006 9.655 9.655 9.425 9.453 580,956 -0.20(-2.09%)
Sep 25, 2006 9.634 9.731 9.557 9.654 493,482 +0.03(+0.36%)
Sep 22, 2006 9.668 9.710 9.425 9.620 669,006 -0.08(-0.79%)
Sep 21, 2006 9.592 9.773 9.592 9.696 469,887 +0.13(+1.31%)
Sep 20, 2006 9.620 9.731 9.460 9.571 543,693 +0.01(+0.15%)
Sep 19, 2006 9.592 9.835 9.557 9.557 1,272,982 +0.00(+0.00%)
Sep 18, 2006 9.369 9.627 9.071 9.557 1,277,586 +0.64(+7.17%)
Sep 15, 2006 9.140 9.154 8.869 8.918 343,135 -0.20(-2.21%)
Sep 14, 2006 9.383 9.418 9.050 9.119 600,667 -0.24(-2.53%)
Sep 13, 2006 9.036 9.362 9.001 9.356 692,601 +0.33(+3.62%)
Sep 12, 2006 8.799 9.036 8.758 9.029 412,338 +0.28(+3.26%)
Sep 11, 2006 8.688 8.758 8.619 8.744 264,581 +0.10(+1.21%)
Sep 08, 2006 8.737 8.744 8.619 8.640 161,856 -0.06(-0.64%)
Sep 07, 2006 8.681 8.765 8.619 8.695 180,703 -0.01(-0.08%)
Sep 06, 2006 8.883 8.890 8.688 8.702 220,844 -0.13(-1.42%)
Sep 05, 2006 8.841 8.862 8.786 8.827 162,719 +0.01(+0.08%)
Sep 01, 2006 8.918 8.952 8.793 8.820 172,359 -0.10(-1.09%)
Aug 31, 2006 8.897 8.932 8.765 8.918 272,350 +0.15(+1.66%)
Aug 30, 2006 8.688 8.813 8.681 8.772 156,820 +0.08(+0.88%)
Aug 29, 2006 8.869 8.876 8.619 8.695 193,076 -0.11(-1.26%)
Aug 28, 2006 8.730 8.932 8.689 8.806 322,417 +0.12(+1.36%)
Aug 25, 2006 8.473 8.723 8.445 8.688 314,504 +0.21(+2.46%)
Aug 24, 2006 8.514 8.653 8.473 8.480 209,909 -0.04(-0.49%)
Aug 23, 2006 8.688 8.723 8.514 8.521 215,664 -0.17(-1.92%)
Aug 22, 2006 8.605 8.751 8.542 8.688 259,257 +0.13(+1.46%)
Aug 21, 2006 8.487 8.577 8.445 8.563 296,808 +0.04(+0.49%)
Aug 18, 2006 8.751 8.751 8.410 8.521 587,862 -0.25(-2.85%)
Aug 17, 2006 8.959 8.959 8.688 8.772 541,967 -0.18(-2.02%)
Aug 16, 2006 9.064 9.077 8.862 8.952 498,949 -0.29(-3.16%)
Aug 15, 2006 9.189 9.307 9.001 9.244 763,818 +0.01(+0.15%)
Aug 14, 2006 9.140 9.314 9.140 9.230 748,424 +0.16(+1.76%)
Aug 11, 2006 8.883 9.098 8.827 9.071 568,439 +0.19(+2.11%)
Aug 10, 2006 8.653 8.883 8.271 8.883 1,142,058 +0.13(+1.51%)
Aug 09, 2006 8.563 8.890 8.549 8.751 963,657 +0.20(+2.36%)
Aug 08, 2006 8.570 8.681 8.473 8.549 354,645 +0.09(+1.07%)
Aug 07, 2006 8.431 8.549 8.285 8.459 338,387 +0.08(+1.00%)
Aug 04, 2006 8.633 8.716 8.348 8.375 372,773 -0.25(-2.90%)
Aug 03, 2006 8.653 8.702 8.473 8.626 554,196 -0.03(-0.40%)
Aug 02, 2006 8.097 8.681 8.097 8.660 1,149,971 +0.58(+7.23%)
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.