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 28, 2017 2.942 2.969 2.755 2.762 2,931,765 -0.17(-5.90%)
Apr 27, 2017 2.907 2.942 2.803 2.935 2,625,028 +0.03(+1.19%)
Apr 26, 2017 2.872 3.018 2.748 2.900 4,467,908 +0.03(+1.21%)
Apr 25, 2017 2.942 2.983 2.831 2.866 2,262,330 -0.08(-2.59%)
Apr 24, 2017 3.018 3.046 2.827 2.942 4,174,895 -0.03(-0.93%)
Apr 21, 2017 3.018 3.302 2.949 2.969 21,334,438 +0.08(+2.88%)
Apr 20, 2017 3.080 3.087 2.852 2.886 7,866,204 -0.24(-7.74%)
Apr 19, 2017 3.329 3.405 3.087 3.129 4,888,612 -0.41(-11.55%)
Apr 18, 2017 3.828 3.828 3.482 3.537 1,223,026 -0.33(-8.59%)
Apr 17, 2017 3.807 3.869 3.634 3.869 735,652 +0.07(+1.82%)
Apr 13, 2017 4.070 4.153 3.772 3.800 1,182,616 -0.30(-7.42%)
Apr 12, 2017 4.125 4.188 4.018 4.104 3,306,744 -0.02(-0.50%)
Apr 11, 2017 4.174 4.222 4.104 4.125 1,360,655 -0.05(-1.16%)
Apr 10, 2017 4.125 4.264 4.049 4.174 2,565,272 +0.08(+1.86%)
Apr 07, 2017 4.049 4.291 3.835 4.098 5,395,125 +0.44(+12.12%)
Apr 06, 2017 3.419 3.911 3.419 3.655 2,259,543 +0.25(+7.32%)
Apr 05, 2017 3.412 3.482 3.357 3.405 1,269,021 +0.03(+0.82%)
Apr 04, 2017 3.378 3.398 3.253 3.378 738,887 +0.01(+0.21%)
Apr 03, 2017 3.219 3.405 3.219 3.371 1,088,037 +0.17(+5.41%)
Mar 31, 2017 3.212 3.260 3.149 3.198 384,894 -0.04(-1.28%)
Mar 30, 2017 3.309 3.364 3.205 3.239 591,465 -0.08(-2.30%)
Mar 29, 2017 3.191 3.343 3.184 3.315 1,243,787 +0.14(+4.36%)
Mar 28, 2017 3.219 3.267 3.122 3.177 1,117,982 +0.06(+2.00%)
Mar 27, 2017 3.066 3.129 3.011 3.115 718,480 -0.06(-1.96%)
Mar 24, 2017 3.142 3.212 3.122 3.177 366,644 +0.05(+1.55%)
Mar 23, 2017 3.039 3.135 3.011 3.129 580,258 +0.08(+2.73%)
Mar 22, 2017 2.956 3.177 2.928 3.046 1,557,744 +0.07(+2.33%)
Mar 21, 2017 3.084 3.177 2.907 2.976 990,662 -0.17(-5.49%)
Mar 20, 2017 3.149 3.183 3.032 3.149 878,759 +0.00(+0.00%)
Mar 17, 2017 3.184 3.232 3.094 3.149 1,306,231 -0.03(-1.09%)
Mar 16, 2017 3.046 3.205 2.990 3.184 1,612,311 +0.21(+7.23%)
Mar 15, 2017 2.907 3.011 2.838 2.969 751,037 +0.08(+2.63%)
Mar 14, 2017 2.838 2.935 2.728 2.893 787,194 +0.01(+0.48%)
Mar 13, 2017 2.686 2.928 2.637 2.879 1,582,779 +0.18(+6.67%)
Mar 10, 2017 2.589 2.724 2.568 2.699 592,637 +0.13(+5.12%)
Mar 09, 2017 2.603 2.644 2.423 2.568 1,073,417 -0.03(-1.33%)
Mar 08, 2017 2.637 2.727 2.561 2.603 867,334 +0.00(+0.00%)
Mar 07, 2017 2.616 2.679 2.582 2.603 708,817 -0.03(-1.05%)
Mar 06, 2017 2.720 2.734 2.609 2.630 430,181 -0.10(-3.55%)
Mar 03, 2017 2.686 2.762 2.676 2.727 449,941 +0.06(+2.07%)
Mar 02, 2017 2.769 2.776 2.658 2.672 551,989 -0.09(-3.26%)
Mar 01, 2017 2.686 2.803 2.686 2.762 609,158 +0.12(+4.45%)
Feb 28, 2017 2.589 2.699 2.582 2.644 418,972 +0.03(+1.33%)
Feb 27, 2017 2.609 2.623 2.506 2.609 604,396 +0.10(+4.14%)
Feb 24, 2017 2.561 2.575 2.492 2.506 717,747 -0.09(-3.47%)
Feb 23, 2017 2.665 2.665 2.478 2.596 1,739,526 -0.05(-1.83%)
Feb 22, 2017 2.831 2.831 2.637 2.644 1,667,783 -0.21(-7.51%)
Feb 21, 2017 2.665 2.866 2.634 2.859 1,703,789 +0.27(+10.43%)
Feb 17, 2017 2.589 2.589 2.589 0 -0.03(-1.32%)
Feb 16, 2017 2.692 2.755 2.596 2.623 679,025 -0.06(-2.07%)
Feb 15, 2017 2.665 2.782 2.640 2.679 538,967 +0.05(+1.84%)
Feb 14, 2017 2.734 2.859 2.575 2.630 1,263,218 -0.10(-3.80%)
Feb 13, 2017 2.776 2.817 2.734 2.734 723,643 +0.00(+0.00%)
Feb 10, 2017 2.713 2.886 2.679 2.734 697,249 +0.09(+3.40%)
Feb 09, 2017 2.713 2.776 2.644 2.644 480,764 -0.08(-3.05%)
Feb 08, 2017 2.789 2.796 2.642 2.727 711,347 -0.07(-2.48%)
Feb 07, 2017 2.872 2.879 2.789 2.796 347,046 -0.05(-1.70%)
Feb 06, 2017 2.962 3.025 2.803 2.845 819,575 -0.11(-3.75%)
Feb 03, 2017 2.859 2.997 2.843 2.956 714,270 +0.13(+4.66%)
Feb 02, 2017 2.907 2.915 2.789 2.824 543,033 -0.11(-3.77%)
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.