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 )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 7.819 7.868 7.618 7.826 858,365 -0.01(-0.09%)
Apr 29, 2014 7.896 7.972 7.758 7.833 602,944 -0.01(-0.09%)
Apr 28, 2014 8.049 8.104 7.792 7.840 958,517 -0.22(-2.76%)
Apr 25, 2014 8.202 8.257 8.035 8.063 517,436 -0.17(-2.11%)
Apr 24, 2014 8.285 8.313 8.188 8.236 711,798 -0.01(-0.08%)
Apr 23, 2014 8.320 8.445 8.236 8.243 567,674 -0.04(-0.50%)
Apr 22, 2014 8.174 8.362 8.146 8.285 739,009 +0.14(+1.71%)
Apr 21, 2014 8.216 8.250 8.097 8.146 287,233 -0.05(-0.59%)
Apr 17, 2014 8.070 8.195 8.195 8.195 529,306 +0.10(+1.20%)
Apr 16, 2014 8.070 8.153 7.986 8.097 814,757 +0.08(+0.95%)
Apr 15, 2014 8.230 8.230 7.931 8.021 1,069,439 -0.10(-1.28%)
Apr 14, 2014 8.014 8.139 7.951 8.125 737,986 +0.17(+2.10%)
Apr 11, 2014 8.111 8.118 7.826 7.958 755,253 -0.22(-2.64%)
Apr 10, 2014 8.320 8.403 8.132 8.174 663,030 -0.18(-2.16%)
Apr 09, 2014 8.174 8.382 8.174 8.355 794,296 +0.19(+2.30%)
Apr 08, 2014 8.111 8.243 8.077 8.167 545,752 +0.01(+0.17%)
Apr 07, 2014 8.313 8.424 8.084 8.153 1,185,826 -0.28(-3.30%)
Apr 04, 2014 8.271 8.501 8.243 8.431 969,417 +0.19(+2.36%)
Apr 03, 2014 8.438 8.563 8.236 8.236 1,689,773 -0.17(-2.07%)
Apr 02, 2014 8.514 8.556 8.400 8.410 664,445 -0.11(-1.31%)
Apr 01, 2014 8.327 8.563 8.327 8.521 920,632 +0.19(+2.25%)
Mar 31, 2014 8.389 8.521 8.205 8.334 1,603,740 -0.02(-0.25%)
Mar 28, 2014 8.230 8.375 8.202 8.355 806,344 +0.17(+2.04%)
Mar 27, 2014 8.139 8.278 8.035 8.188 861,394 +0.02(+0.26%)
Mar 26, 2014 8.417 8.466 8.097 8.167 965,572 -0.17(-2.08%)
Mar 25, 2014 8.445 8.605 8.306 8.341 994,094 -0.07(-0.83%)
Mar 24, 2014 8.674 8.695 8.271 8.410 1,107,778 -0.23(-2.65%)
Mar 21, 2014 8.535 8.660 8.487 8.640 1,046,672 +0.18(+2.14%)
Mar 20, 2014 8.660 8.681 8.400 8.459 802,199 -0.23(-2.64%)
Mar 19, 2014 8.702 8.876 8.584 8.688 593,659 +0.01(+0.08%)
Mar 18, 2014 8.563 8.820 8.556 8.681 1,062,796 +0.11(+1.30%)
Mar 17, 2014 8.619 8.709 8.542 8.570 385,152 -0.01(-0.08%)
Mar 14, 2014 8.612 8.765 8.549 8.577 514,783 -0.08(-0.96%)
Mar 13, 2014 8.841 8.952 8.521 8.660 912,917 -0.16(-1.81%)
Mar 12, 2014 8.841 8.876 8.688 8.820 712,509 -0.09(-1.01%)
Mar 11, 2014 9.272 9.314 8.876 8.911 893,260 -0.37(-3.97%)
Mar 10, 2014 9.335 9.369 9.223 9.279 1,391,838 -0.13(-1.40%)
Mar 07, 2014 9.425 9.550 9.321 9.411 1,278,629 +0.06(+0.67%)
Mar 06, 2014 9.571 9.682 9.265 9.349 1,569,371 -0.07(-0.74%)
Mar 05, 2014 9.314 9.550 9.286 9.418 1,451,755 +0.14(+1.50%)
Mar 04, 2014 9.112 9.411 9.105 9.279 2,445,564 +0.25(+2.77%)
Mar 03, 2014 8.932 9.071 8.883 9.029 752,571 -0.02(-0.23%)
Feb 28, 2014 8.793 9.084 8.765 9.050 1,929,666 +0.23(+2.60%)
Feb 27, 2014 8.667 8.869 8.584 8.820 733,262 +0.21(+2.42%)
Feb 26, 2014 8.626 8.744 8.591 8.612 952,029 -0.09(-1.04%)
Feb 25, 2014 8.730 8.758 8.660 8.702 694,234 -0.01(-0.16%)
Feb 24, 2014 8.438 8.862 8.438 8.716 1,850,011 +0.28(+3.29%)
Feb 21, 2014 8.494 8.570 8.417 8.438 624,879 +0.00(+0.00%)
Feb 20, 2014 8.257 8.487 8.243 8.438 1,058,949 +0.17(+2.02%)
Feb 19, 2014 8.570 8.626 8.264 8.271 1,682,226 -0.40(-4.57%)
Feb 18, 2014 8.473 8.980 8.424 8.667 2,461,932 -0.15(-1.73%)
Feb 14, 2014 8.827 8.820 8.820 8.820 1,828,329 -0.01(-0.08%)
Feb 13, 2014 8.855 8.904 8.737 8.827 1,219,513 -0.13(-1.47%)
Feb 12, 2014 9.105 9.119 8.918 8.959 1,751,956 -0.13(-1.38%)
Feb 11, 2014 8.779 9.147 8.772 9.084 2,299,604 +0.29(+3.32%)
Feb 10, 2014 8.772 8.806 8.612 8.793 747,542 +0.01(+0.16%)
Feb 07, 2014 8.751 8.848 8.657 8.779 1,166,015 +0.10(+1.20%)
Feb 06, 2014 8.640 8.739 8.591 8.674 787,988 +0.06(+0.65%)
Feb 05, 2014 8.577 8.688 8.355 8.619 1,811,738 +0.04(+0.49%)
Feb 04, 2014 8.250 8.591 8.188 8.577 1,501,028 +0.28(+3.35%)
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.