Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.910 +0.040 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011 5.052 5.086 5.018 5.045 789,547 -0.04(-0.80%)
Dec 29, 2011 5.113 5.194 5.079 5.086 496,386 -0.06(-1.18%)
Dec 28, 2011 5.200 5.295 5.113 5.146 577,414 -0.09(-1.68%)
Dec 27, 2011 5.180 5.261 5.180 5.234 564,943 +0.03(+0.65%)
Dec 23, 2011 5.153 5.248 5.153 5.200 507,512 +0.03(+0.65%)
Dec 21, 2011 5.039 5.200 5.025 5.167 756,029 +0.09(+1.86%)
Dec 20, 2011 5.275 5.322 5.045 5.072 1,328,248 -0.09(-1.70%)
Dec 19, 2011 5.369 5.396 5.133 5.160 579,821 -0.23(-4.26%)
Dec 16, 2011 5.369 5.457 5.342 5.389 564,332 +0.03(+0.63%)
Dec 15, 2011 5.443 5.497 5.322 5.356 682,320 -0.05(-1.00%)
Dec 14, 2011 5.383 5.436 5.308 5.410 951,654 -0.03(-0.62%)
Dec 13, 2011 5.436 5.531 5.333 5.443 1,164,181 +0.03(+0.50%)
Dec 12, 2011 5.295 5.430 5.275 5.416 659,786 +0.04(+0.75%)
Dec 09, 2011 5.349 5.403 5.288 5.376 620,302 +0.02(+0.38%)
Dec 08, 2011 5.241 5.362 5.194 5.356 872,999 +0.05(+0.89%)
Dec 07, 2011 5.248 5.356 5.194 5.308 650,486 +0.05(+0.90%)
Dec 06, 2011 5.214 5.329 5.160 5.261 598,317 +0.05(+1.04%)
Dec 05, 2011 5.227 5.234 5.153 5.207 939,209 +0.08(+1.58%)
Dec 02, 2011 5.099 5.227 5.082 5.126 904,804 +0.07(+1.47%)
Dec 01, 2011 5.045 5.194 5.012 5.052 549,554 +0.00(+0.00%)
Nov 30, 2011 5.153 5.227 5.018 5.052 850,609 +0.06(+1.22%)
Nov 29, 2011 4.991 5.052 4.951 4.991 450,820 -0.01(-0.13%)
Nov 28, 2011 5.018 5.113 4.937 4.998 743,804 +0.11(+2.21%)
Nov 25, 2011 4.910 4.991 4.856 4.890 339,659 -0.09(-1.76%)
Nov 23, 2011 5.160 5.261 4.890 4.978 667,691 -0.16(-3.02%)
Nov 22, 2011 5.194 5.396 4.964 5.133 1,208,436 -0.20(-3.67%)
Nov 21, 2011 5.349 5.383 5.227 5.329 593,703 -0.13(-2.35%)
Nov 18, 2011 5.389 5.470 5.275 5.457 607,340 +0.10(+1.89%)
Nov 17, 2011 5.504 5.504 5.261 5.356 730,004 -0.18(-3.17%)
Nov 16, 2011 5.477 5.605 5.430 5.531 496,605 -0.05(-0.85%)
Nov 15, 2011 5.733 5.774 5.396 5.578 1,009,523 -0.18(-3.16%)
Nov 14, 2011 5.666 5.841 5.646 5.760 666,829 +0.09(+1.55%)
Nov 11, 2011 5.598 5.720 5.524 5.673 680,762 +0.16(+2.94%)
Nov 10, 2011 5.477 5.565 5.389 5.511 477,111 +0.12(+2.25%)
Nov 09, 2011 5.457 5.504 5.302 5.389 343,149 -0.25(-4.43%)
Nov 08, 2011 5.578 5.646 5.484 5.639 327,222 +0.09(+1.70%)
Nov 07, 2011 5.598 5.625 5.477 5.544 296,364 -0.05(-0.96%)
Nov 04, 2011 5.585 5.646 5.531 5.598 270,625 -0.01(-0.24%)
Nov 03, 2011 5.706 5.720 5.565 5.612 420,445 -0.02(-0.36%)
Nov 02, 2011 5.558 5.652 5.511 5.632 689,297 +0.15(+2.71%)
Nov 01, 2011 5.369 5.504 5.194 5.484 1,076,088 -0.07(-1.22%)
Oct 31, 2011 5.592 5.625 5.410 5.551 724,817 -0.12(-2.14%)
Oct 28, 2011 5.531 5.733 5.477 5.673 735,712 +0.11(+2.06%)
Oct 27, 2011 5.511 5.632 5.383 5.558 860,797 +0.18(+3.39%)
Oct 26, 2011 5.463 5.463 5.295 5.376 654,148 -0.01(-0.13%)
Oct 25, 2011 5.457 5.457 5.295 5.383 386,408 -0.09(-1.60%)
Oct 24, 2011 5.383 5.558 5.335 5.470 623,052 +0.11(+2.01%)
Oct 21, 2011 5.322 5.463 5.261 5.362 781,470 +0.05(+1.02%)
Oct 20, 2011 5.342 5.524 5.254 5.308 1,184,101 -0.04(-0.76%)
Oct 19, 2011 5.443 5.585 5.281 5.349 826,096 -0.12(-2.22%)
Oct 18, 2011 5.463 5.477 5.295 5.470 782,682 +0.00(+0.00%)
Oct 17, 2011 5.639 5.659 5.383 5.470 1,054,616 -0.23(-4.02%)
Oct 14, 2011 5.673 5.733 5.625 5.700 606,654 +0.13(+2.42%)
Oct 13, 2011 5.457 5.646 5.339 5.565 599,032 +0.09(+1.60%)
Oct 12, 2011 5.450 5.673 5.430 5.477 987,455 +0.09(+1.75%)
Oct 11, 2011 5.092 5.436 5.045 5.383 825,203 +0.26(+5.00%)
Oct 10, 2011 4.897 5.146 4.897 5.126 614,304 +0.35(+7.34%)
Oct 07, 2011 5.025 5.045 4.755 4.775 542,224 -0.22(-4.32%)
Oct 06, 2011 4.856 5.072 4.823 4.991 522,823 +0.12(+2.49%)
Oct 05, 2011 4.742 4.931 4.722 4.870 630,141 +0.09(+1.83%)
Oct 04, 2011 4.627 4.802 4.445 4.782 924,082 +0.11(+2.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.