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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012 5.385 5.459 5.324 5.324 394,927 -0.08(-1.50%)
Apr 27, 2012 5.358 5.439 5.290 5.405 1,018,234 +0.07(+1.27%)
Apr 26, 2012 5.324 5.371 5.290 5.337 320,412 -0.01(-0.13%)
Apr 25, 2012 5.398 5.452 5.270 5.344 517,457 +0.01(+0.13%)
Apr 24, 2012 5.331 5.405 5.310 5.337 489,956 +0.01(+0.25%)
Apr 23, 2012 5.337 5.385 5.256 5.324 594,641 -0.08(-1.50%)
Apr 20, 2012 5.236 5.446 5.236 5.405 1,874,581 +0.18(+3.37%)
Apr 19, 2012 5.121 5.243 5.114 5.229 692,093 +0.11(+2.12%)
Apr 18, 2012 5.276 5.297 5.121 5.121 864,707 -0.17(-3.20%)
Apr 17, 2012 5.263 5.412 5.263 5.290 576,229 +0.05(+0.90%)
Apr 16, 2012 5.249 5.310 5.195 5.243 581,099 -0.01(-0.26%)
Apr 13, 2012 5.317 5.358 5.215 5.256 647,317 -0.07(-1.27%)
Apr 12, 2012 5.202 5.385 5.188 5.324 820,411 +0.11(+2.08%)
Apr 11, 2012 5.161 5.242 5.114 5.215 1,358,563 +0.12(+2.39%)
Apr 10, 2012 5.317 5.371 5.094 5.094 1,786,765 -0.25(-4.69%)
Apr 09, 2012 5.588 5.588 5.310 5.344 2,363,114 -0.34(-5.96%)
Apr 05, 2012 5.798 5.825 5.649 5.683 2,048,964 -0.14(-2.44%)
Apr 04, 2012 5.927 5.988 5.811 5.825 1,239,890 -0.18(-3.04%)
Apr 03, 2012 6.062 6.103 5.954 6.008 1,467,312 -0.02(-0.34%)
Apr 02, 2012 6.069 6.137 5.988 6.028 1,268,310 -0.03(-0.56%)
Mar 30, 2012 5.859 6.143 5.771 6.062 2,919,541 +0.24(+4.07%)
Mar 29, 2012 5.832 5.859 5.744 5.825 990,628 -0.05(-0.81%)
Mar 28, 2012 5.805 5.988 5.805 5.872 604,843 +0.06(+1.05%)
Mar 27, 2012 5.913 5.933 5.811 5.811 364,013 -0.07(-1.27%)
Mar 26, 2012 6.035 6.076 5.872 5.886 741,562 +0.01(+0.12%)
Mar 23, 2012 5.825 5.920 5.784 5.879 189,342 +0.05(+0.93%)
Mar 22, 2012 5.947 6.001 5.798 5.825 503,576 -0.18(-3.04%)
Mar 21, 2012 5.994 6.096 5.967 6.008 374,479 +0.04(+0.68%)
Mar 20, 2012 5.967 6.110 5.920 5.967 587,988 -0.14(-2.33%)
Mar 19, 2012 6.150 6.259 6.110 6.110 763,138 -0.07(-1.10%)
Mar 16, 2012 6.103 6.245 6.096 6.177 963,814 +0.12(+2.01%)
Mar 15, 2012 5.757 6.076 5.737 6.055 965,764 +0.29(+5.05%)
Mar 14, 2012 5.818 5.879 5.744 5.764 1,044,953 -0.05(-0.93%)
Mar 13, 2012 5.798 5.839 5.759 5.818 522,772 +0.04(+0.70%)
Mar 12, 2012 5.866 5.893 5.710 5.778 816,140 -0.08(-1.39%)
Mar 09, 2012 5.866 5.940 5.818 5.859 649,401 +0.04(+0.70%)
Mar 08, 2012 5.798 5.852 5.730 5.818 487,424 +0.04(+0.70%)
Mar 07, 2012 5.723 5.784 5.703 5.778 454,281 +0.08(+1.43%)
Mar 06, 2012 5.825 5.859 5.561 5.696 1,303,996 -0.24(-4.00%)
Mar 05, 2012 6.110 6.123 5.906 5.933 899,876 -0.20(-3.20%)
Mar 02, 2012 6.265 6.272 6.103 6.130 576,837 -0.13(-2.06%)
Mar 01, 2012 6.231 6.299 6.170 6.259 642,430 +0.07(+1.09%)
Feb 29, 2012 6.076 6.225 6.035 6.191 1,466,488 +0.14(+2.24%)
Feb 28, 2012 6.414 6.414 6.001 6.055 1,080,731 -0.27(-4.28%)
Feb 27, 2012 6.231 6.374 6.150 6.326 1,214,195 +0.08(+1.30%)
Feb 24, 2012 6.252 6.340 6.198 6.245 1,096,351 +0.03(+0.55%)
Feb 23, 2012 6.150 6.252 5.960 6.211 1,179,997 +0.03(+0.44%)
Feb 22, 2012 6.225 6.319 6.143 6.184 997,527 -0.03(-0.54%)
Feb 21, 2012 6.577 6.577 6.143 6.218 2,057,137 -0.36(-5.46%)
Feb 17, 2012 6.604 6.719 6.563 6.577 924,631 -0.03(-0.41%)
Feb 16, 2012 6.353 6.611 6.333 6.604 1,018,600 +0.24(+3.83%)
Feb 15, 2012 6.726 6.766 6.313 6.360 1,933,063 -0.33(-4.86%)
Feb 14, 2012 6.529 6.902 6.529 6.685 4,274,521 +0.24(+3.68%)
Feb 13, 2012 6.123 6.502 5.994 6.448 2,631,554 +0.41(+6.85%)
Feb 10, 2012 6.198 6.204 5.933 6.035 1,171,670 -0.24(-3.88%)
Feb 09, 2012 5.933 6.360 5.893 6.279 1,865,761 +0.34(+5.70%)
Feb 08, 2012 6.015 6.035 5.839 5.940 917,946 -0.04(-0.68%)
Feb 07, 2012 6.069 6.148 5.933 5.981 1,503,022 -0.08(-1.34%)
Feb 06, 2012 5.581 6.076 5.581 6.062 2,362,738 +0.45(+7.96%)
Feb 03, 2012 5.507 5.635 5.439 5.615 669,002 +0.12(+2.22%)
Feb 02, 2012 5.568 5.581 5.446 5.493 550,370 -0.05(-0.98%)
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.