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 )

2.905 -0.005 (-0.17%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 13, 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 (%)
Jul 31, 2017 2.614 2.662 2.587 2.621 489,140 +0.01(+0.26%)
Jul 28, 2017 2.581 2.686 2.564 2.614 557,050 +0.03(+1.05%)
Jul 27, 2017 2.628 2.628 2.547 2.587 587,818 -0.03(-1.04%)
Jul 26, 2017 2.635 2.669 2.533 2.614 1,196,044 -0.11(-3.98%)
Jul 25, 2017 2.662 2.743 2.648 2.723 1,004,849 +0.09(+3.34%)
Jul 24, 2017 2.669 2.682 2.614 2.635 659,800 -0.03(-1.02%)
Jul 21, 2017 2.655 2.696 2.614 2.662 705,398 +0.01(+0.25%)
Jul 20, 2017 2.811 2.818 2.618 2.655 908,389 -0.13(-4.62%)
Jul 19, 2017 2.730 2.835 2.662 2.784 597,625 +0.05(+1.73%)
Jul 18, 2017 2.879 2.899 2.716 2.736 515,678 -0.12(-4.27%)
Jul 17, 2017 2.750 2.923 2.743 2.858 1,055,229 +0.11(+3.94%)
Jul 14, 2017 2.926 2.926 2.682 2.750 1,136,179 -0.14(-4.69%)
Jul 13, 2017 2.852 2.973 2.794 2.885 1,187,033 +0.04(+1.43%)
Jul 12, 2017 2.736 2.852 2.726 2.845 938,900 +0.16(+6.06%)
Jul 11, 2017 2.655 2.743 2.587 2.682 705,438 +0.08(+3.13%)
Jul 10, 2017 2.581 2.642 2.560 2.601 536,679 +0.02(+0.79%)
Jul 07, 2017 2.608 2.621 2.547 2.581 667,173 -0.05(-2.06%)
Jul 06, 2017 2.723 2.743 2.587 2.635 577,211 -0.09(-3.23%)
Jul 05, 2017 2.818 2.818 2.608 2.723 1,227,985 -0.07(-2.66%)
Jul 03, 2017 2.750 2.838 2.743 2.797 464,509 +0.05(+1.72%)
Jun 30, 2017 2.703 2.757 2.655 2.750 620,938 +0.07(+2.53%)
Jun 29, 2017 2.689 2.709 2.642 2.682 566,635 +0.03(+1.02%)
Jun 28, 2017 2.662 2.737 2.638 2.655 621,885 +0.01(+0.51%)
Jun 27, 2017 2.655 2.821 2.642 2.642 1,875,146 +0.01(+0.52%)
Jun 26, 2017 2.655 2.696 2.574 2.628 559,708 -0.02(-0.77%)
Jun 23, 2017 2.547 2.655 2.526 2.648 1,062,716 +0.12(+4.55%)
Jun 22, 2017 2.486 2.581 2.486 2.533 589,859 +0.05(+1.91%)
Jun 21, 2017 2.513 2.560 2.438 2.486 693,083 +0.01(+0.27%)
Jun 20, 2017 2.493 2.513 2.449 2.479 445,877 -0.01(-0.54%)
Jun 19, 2017 2.486 2.520 2.452 2.493 490,604 +0.00(+0.00%)
Jun 16, 2017 2.384 2.506 2.384 2.493 593,228 +0.12(+5.14%)
Jun 15, 2017 2.567 2.572 2.364 2.371 1,777,499 -0.23(-8.85%)
Jun 14, 2017 2.682 2.689 2.587 2.601 807,598 -0.10(-3.76%)
Jun 13, 2017 2.662 2.723 2.554 2.703 907,236 +0.03(+1.27%)
Jun 12, 2017 2.723 2.777 2.648 2.669 743,062 -0.03(-1.25%)
Jun 09, 2017 2.648 2.794 2.635 2.703 2,003,967 +0.09(+3.37%)
Jun 08, 2017 2.506 2.621 2.493 2.614 606,065 +0.11(+4.32%)
Jun 07, 2017 2.574 2.635 2.489 2.506 678,315 -0.07(-2.63%)
Jun 06, 2017 2.493 2.587 2.465 2.574 669,908 +0.05(+1.88%)
Jun 05, 2017 2.499 2.648 2.486 2.526 838,578 +0.00(+0.00%)
Jun 02, 2017 2.608 2.635 2.465 2.526 956,257 -0.09(-3.37%)
Jun 01, 2017 2.581 2.648 2.554 2.614 726,953 +0.04(+1.58%)
May 31, 2017 2.587 2.587 2.499 2.574 1,670,665 -0.05(-1.81%)
May 30, 2017 2.696 2.716 2.614 2.621 1,114,784 -0.07(-2.52%)
May 26, 2017 2.642 2.811 2.621 2.689 1,884,256 +0.04(+1.53%)
May 25, 2017 2.703 2.709 2.601 2.648 1,067,950 -0.04(-1.51%)
May 24, 2017 2.946 2.946 2.648 2.689 2,762,233 -0.02(-0.75%)
May 23, 2017 2.621 2.747 2.465 2.709 2,670,014 +0.20(+8.11%)
May 22, 2017 2.554 2.574 2.486 2.506 1,192,365 -0.02(-0.80%)
May 19, 2017 2.486 2.540 2.445 2.526 1,615,119 +0.09(+3.61%)
May 18, 2017 2.391 2.479 2.377 2.438 1,867,255 +0.05(+1.98%)
May 17, 2017 2.405 2.465 2.357 2.391 3,305,381 -0.03(-1.12%)
May 16, 2017 2.465 2.486 2.337 2.418 1,919,019 -0.03(-1.38%)
May 15, 2017 2.581 2.628 2.411 2.452 2,099,452 -0.12(-4.74%)
May 12, 2017 2.479 2.581 2.479 2.574 994,982 +0.08(+3.26%)
May 11, 2017 2.608 2.608 2.472 2.493 1,615,438 -0.11(-4.17%)
May 10, 2017 2.587 2.709 2.574 2.601 1,575,246 +0.02(+0.79%)
May 09, 2017 2.696 2.730 2.574 2.581 3,401,395 -0.12(-4.27%)
May 08, 2017 2.642 2.743 2.628 2.696 939,082 +0.09(+3.38%)
May 05, 2017 2.574 2.709 2.520 2.608 1,628,126 +0.02(+0.79%)
May 04, 2017 2.743 2.743 2.567 2.587 2,006,607 -0.12(-4.50%)
May 03, 2017 2.716 2.742 2.594 2.709 1,850,944 -0.03(-1.23%)
May 02, 2017 2.723 2.757 2.689 2.743 1,520,130 +0.01(+0.25%)
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.