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 (%)
Nov 30, 2010 8.561 9.144 8.555 9.137 5,661,499 +0.58(+6.81%)
Nov 29, 2010 8.548 8.636 8.480 8.555 719,454 -0.05(-0.55%)
Nov 26, 2010 8.636 8.670 8.548 8.602 345,819 -0.12(-1.32%)
Nov 24, 2010 8.792 8.717 8.717 8.717 704,735 +0.03(+0.31%)
Nov 23, 2010 8.738 8.771 8.636 8.690 1,019,469 -0.19(-2.14%)
Nov 22, 2010 8.900 9.015 8.751 8.880 661,167 -0.03(-0.38%)
Nov 19, 2010 8.981 9.042 8.893 8.914 697,907 -0.07(-0.83%)
Nov 18, 2010 8.988 9.130 8.961 8.988 1,021,502 +0.16(+1.84%)
Nov 17, 2010 8.900 8.934 8.738 8.826 899,219 -0.08(-0.91%)
Nov 16, 2010 9.063 9.090 8.805 8.907 1,623,195 -0.27(-2.95%)
Nov 15, 2010 9.367 9.367 9.056 9.178 1,105,042 -0.03(-0.37%)
Nov 12, 2010 9.367 9.367 9.008 9.212 1,657,555 -0.26(-2.72%)
Nov 11, 2010 9.279 9.530 9.157 9.469 1,929,536 +0.12(+1.30%)
Nov 10, 2010 9.523 9.591 9.327 9.347 1,714,980 -0.01(-0.14%)
Nov 09, 2010 9.550 9.638 9.320 9.361 1,718,945 -0.14(-1.50%)
Nov 08, 2010 9.212 9.550 9.198 9.503 1,658,284 +0.28(+3.01%)
Nov 05, 2010 9.042 9.307 9.042 9.225 1,529,428 +0.18(+1.95%)
Nov 04, 2010 9.232 9.266 8.975 9.049 1,393,519 -0.05(-0.52%)
Nov 03, 2010 9.124 9.164 8.950 9.097 774,160 -0.04(-0.44%)
Nov 02, 2010 9.225 9.239 8.989 9.137 725,271 +0.02(+0.22%)
Nov 01, 2010 9.334 9.334 9.049 9.117 734,602 -0.13(-1.39%)
Oct 29, 2010 9.029 9.259 8.961 9.246 993,602 +0.18(+2.02%)
Oct 28, 2010 9.117 9.137 8.914 9.063 496,576 -0.04(-0.45%)
Oct 27, 2010 9.144 9.191 8.981 9.103 627,276 -0.13(-1.39%)
Oct 25, 2010 9.191 9.300 9.130 9.232 1,080,920 +0.14(+1.49%)
Oct 22, 2010 8.981 9.171 8.948 9.097 1,393,540 +0.12(+1.36%)
Oct 21, 2010 9.144 9.144 8.859 8.975 1,346,083 -0.14(-1.49%)
Oct 20, 2010 9.191 9.266 9.063 9.110 1,014,078 -0.03(-0.30%)
Oct 19, 2010 9.374 9.462 9.063 9.137 1,020,763 -0.40(-4.19%)
Oct 18, 2010 9.476 9.537 9.422 9.537 643,821 +0.07(+0.72%)
Oct 15, 2010 9.503 9.577 9.367 9.469 1,222,047 +0.01(+0.07%)
Oct 14, 2010 9.435 9.523 9.327 9.462 1,274,286 -0.01(-0.14%)
Oct 13, 2010 9.354 9.476 9.259 9.476 2,069,031 +0.16(+1.67%)
Oct 12, 2010 9.374 9.374 9.056 9.320 2,550,069 -0.02(-0.22%)
Oct 11, 2010 9.022 9.415 8.988 9.340 2,372,461 +0.35(+3.84%)
Oct 08, 2010 8.995 9.042 8.873 8.995 960,333 +0.00(+0.00%)
Oct 07, 2010 8.656 9.029 8.656 8.995 3,122,982 +0.43(+4.98%)
Oct 06, 2010 8.589 8.629 8.514 8.568 645,433 -0.03(-0.39%)
Oct 05, 2010 8.555 8.656 8.521 8.602 810,111 +0.13(+1.52%)
Oct 04, 2010 8.528 8.731 8.419 8.473 743,270 -0.12(-1.34%)
Oct 01, 2010 8.589 8.738 8.541 8.589 601,478 -0.01(-0.16%)
Sep 30, 2010 8.751 8.778 8.440 8.602 1,048,997 -0.12(-1.32%)
Sep 29, 2010 8.738 8.799 8.670 8.717 519,930 -0.04(-0.46%)
Sep 28, 2010 8.819 8.819 8.582 8.758 775,452 +0.08(+0.94%)
Sep 27, 2010 8.602 8.773 8.487 8.677 1,036,221 +0.07(+0.87%)
Sep 24, 2010 8.467 8.629 8.412 8.602 1,159,279 +0.18(+2.09%)
Sep 23, 2010 8.385 8.453 8.297 8.426 874,912 -0.04(-0.48%)
Sep 22, 2010 8.514 8.541 8.358 8.467 720,132 -0.04(-0.48%)
Sep 21, 2010 8.494 8.595 8.392 8.507 961,075 +0.07(+0.80%)
Sep 20, 2010 8.202 8.473 8.202 8.440 1,065,912 +0.24(+2.89%)
Sep 17, 2010 8.202 8.331 8.114 8.202 967,056 -0.15(-1.78%)
Sep 15, 2010 8.351 8.392 8.244 8.351 825,450 +0.03(+0.33%)
Sep 14, 2010 8.392 8.480 8.257 8.324 996,244 -0.14(-1.68%)
Sep 13, 2010 8.351 8.507 8.297 8.467 875,556 +0.22(+2.63%)
Sep 10, 2010 8.372 8.467 8.223 8.250 716,655 -0.12(-1.38%)
Sep 09, 2010 8.494 8.528 8.365 8.365 926,685 -0.07(-0.80%)
Sep 08, 2010 8.263 8.548 8.263 8.433 992,114 +0.17(+2.05%)
Sep 07, 2010 8.399 8.412 8.236 8.263 855,613 -0.16(-1.85%)
Sep 03, 2010 8.379 8.561 8.291 8.419 803,241 +0.10(+1.22%)
Sep 02, 2010 8.338 8.392 8.243 8.318 673,136 -0.01(-0.16%)
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.