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 )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 28, 2019 2.226 2.273 2.212 2.233 419,124 +0.00(+0.00%)
Jun 27, 2019 2.226 2.236 2.212 2.233 261,704 +0.01(+0.30%)
Jun 26, 2019 2.179 2.226 2.179 2.226 361,476 +0.01(+0.61%)
Jun 25, 2019 2.165 2.219 2.165 2.212 531,641 +0.03(+1.55%)
Jun 24, 2019 2.179 2.185 2.152 2.179 222,921 +0.00(+0.00%)
Jun 21, 2019 2.138 2.179 2.138 2.179 142,030 +0.03(+1.57%)
Jun 20, 2019 2.138 2.172 2.134 2.145 124,695 +0.01(+0.32%)
Jun 19, 2019 2.118 2.172 2.111 2.138 172,738 +0.03(+1.28%)
Jun 18, 2019 2.131 2.145 2.084 2.111 157,090 +0.00(+0.00%)
Jun 17, 2019 2.158 2.158 2.091 2.111 229,470 -0.03(-1.26%)
Jun 14, 2019 2.064 2.145 2.064 2.138 454,558 +0.14(+7.09%)
Jun 13, 2019 2.017 2.030 1.983 1.997 196,752 +0.00(+0.00%)
Jun 12, 2019 2.003 2.010 1.970 1.997 111,891 -0.01(-0.67%)
Jun 11, 2019 2.023 2.023 1.990 2.010 97,303 +0.01(+0.34%)
Jun 10, 2019 2.044 2.071 1.970 2.003 230,499 -0.03(-1.33%)
Jun 07, 2019 2.017 2.077 2.017 2.030 119,940 +0.00(+0.00%)
Jun 06, 2019 2.017 2.084 1.989 2.030 180,153 +0.04(+2.03%)
Jun 05, 2019 2.071 2.071 1.970 1.990 166,002 -0.06(-2.96%)
Jun 04, 2019 1.983 2.057 1.976 2.050 212,174 +0.09(+4.47%)
Jun 03, 2019 2.030 2.030 1.956 1.963 142,927 -0.05(-2.68%)
May 31, 2019 2.057 2.057 1.990 2.017 289,695 -0.05(-2.29%)
May 30, 2019 2.145 2.145 2.064 2.064 108,391 -0.09(-4.08%)
May 29, 2019 2.152 2.158 2.098 2.152 182,001 -0.02(-0.93%)
May 28, 2019 2.179 2.185 2.131 2.172 157,958 +0.00(+0.00%)
May 24, 2019 2.185 2.206 2.172 2.172 143,513 -0.03(-1.23%)
May 23, 2019 2.212 2.219 2.158 2.199 409,160 -0.03(-1.21%)
May 22, 2019 2.226 2.239 2.219 2.226 142,180 +0.00(+0.00%)
May 21, 2019 2.212 2.239 2.206 2.226 228,531 +0.00(+0.00%)
May 20, 2019 2.212 2.236 2.199 2.226 192,291 +0.00(+0.00%)
May 17, 2019 2.206 2.246 2.206 2.226 197,627 +0.00(+0.00%)
May 16, 2019 2.206 2.246 2.206 2.226 414,146 +0.01(+0.30%)
May 15, 2019 2.226 2.239 2.179 2.219 562,467 -0.01(-0.60%)
May 14, 2019 2.145 2.246 2.125 2.233 501,016 +0.21(+10.33%)
May 13, 2019 2.111 2.118 2.010 2.023 320,751 -0.11(-5.36%)
May 10, 2019 2.131 2.145 2.131 2.138 299,035 +0.00(+0.00%)
May 09, 2019 2.152 2.179 2.131 2.138 307,674 -0.03(-1.55%)
May 08, 2019 2.172 2.199 2.165 2.172 109,566 +0.00(+0.00%)
May 07, 2019 2.158 2.192 2.158 2.172 374,725 -0.01(-0.31%)
May 06, 2019 2.165 2.192 2.158 2.179 345,670 -0.01(-0.62%)
May 03, 2019 2.185 2.212 2.172 2.192 239,732 +0.02(+0.93%)
May 02, 2019 2.165 2.185 2.156 2.172 186,715 +0.00(+0.00%)
May 01, 2019 2.165 2.239 2.158 2.172 314,155 +0.03(+1.26%)
Apr 30, 2019 2.165 2.206 2.145 2.145 449,369 -0.02(-0.93%)
Apr 29, 2019 2.145 2.185 2.131 2.165 349,167 +0.03(+1.58%)
Apr 26, 2019 2.138 2.149 2.118 2.131 143,958 +0.01(+0.32%)
Apr 25, 2019 2.125 2.138 2.111 2.125 234,038 +0.00(+0.00%)
Apr 24, 2019 2.118 2.145 2.118 2.125 87,353 +0.01(+0.32%)
Apr 23, 2019 2.104 2.145 2.104 2.118 253,058 +0.01(+0.32%)
Apr 22, 2019 2.125 2.125 2.104 2.111 130,257 -0.01(-0.32%)
Apr 18, 2019 2.104 2.138 2.104 2.118 123,795 +0.00(+0.00%)
Apr 17, 2019 2.125 2.152 2.111 2.118 178,864 +0.00(+0.00%)
Apr 16, 2019 2.185 2.185 2.105 2.118 269,021 -0.05(-2.18%)
Apr 15, 2019 2.050 2.212 2.037 2.165 696,691 +0.11(+5.59%)
Apr 12, 2019 2.111 2.131 2.044 2.050 118,754 -0.05(-2.25%)
Apr 11, 2019 2.084 2.125 2.057 2.098 448,125 +0.03(+1.63%)
Apr 10, 2019 1.990 2.077 1.983 2.064 333,148 +0.09(+4.79%)
Apr 09, 2019 1.956 1.997 1.909 1.970 855,636 -0.01(-0.68%)
Apr 08, 2019 2.050 2.064 1.949 1.983 245,823 -0.05(-2.65%)
Apr 05, 2019 2.017 2.057 1.976 2.037 310,896 +0.01(+0.67%)
Apr 04, 2019 2.030 2.050 1.970 2.023 403,084 -0.02(-0.99%)
Apr 03, 2019 1.970 2.050 1.970 2.044 421,923 +0.07(+3.77%)
Apr 02, 2019 1.956 1.990 1.929 1.970 480,375 +0.01(+0.69%)
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.