Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Diana Shipping Inc (NY: DSX )

3.150 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 7.979 7.986 7.799 7.868 818,843 -0.08(-0.96%)
May 23, 2011 7.819 7.993 7.750 7.945 847,284 +0.02(+0.26%)
May 20, 2011 7.972 7.993 7.903 7.924 525,073 -0.06(-0.70%)
May 19, 2011 7.910 7.993 7.896 7.979 839,368 +0.11(+1.41%)
May 18, 2011 7.792 7.889 7.771 7.868 515,703 +0.13(+1.62%)
May 17, 2011 7.743 7.833 7.701 7.743 719,858 -0.03(-0.45%)
May 16, 2011 7.840 7.951 7.778 7.778 618,773 -0.08(-1.06%)
May 13, 2011 7.764 7.993 7.750 7.861 999,639 +0.04(+0.53%)
May 12, 2011 7.771 7.889 7.736 7.819 665,229 +0.01(+0.09%)
May 11, 2011 7.910 7.917 7.750 7.812 628,227 -0.12(-1.49%)
May 10, 2011 7.819 7.931 7.771 7.931 638,062 +0.15(+1.97%)
May 09, 2011 7.792 7.812 7.701 7.778 916,064 +0.00(+0.00%)
May 06, 2011 7.799 7.889 7.708 7.778 791,005 +0.05(+0.63%)
May 05, 2011 7.618 7.826 7.576 7.729 987,234 +0.03(+0.36%)
May 04, 2011 7.812 7.878 7.541 7.701 1,041,633 -0.12(-1.51%)
May 03, 2011 7.840 7.889 7.819 7.819 433,327 -0.06(-0.71%)
May 02, 2011 7.924 7.924 7.875 7.875 721,758 +0.05(+0.62%)
Apr 29, 2011 7.847 7.889 7.799 7.826 385,021 -0.06(-0.79%)
Apr 28, 2011 7.826 7.916 7.812 7.889 482,806 +0.07(+0.89%)
Apr 27, 2011 7.819 7.896 7.771 7.819 534,682 -0.02(-0.27%)
Apr 26, 2011 7.840 7.889 7.806 7.840 872,840 +0.01(+0.09%)
Apr 25, 2011 7.812 7.868 7.743 7.833 552,454 +0.06(+0.71%)
Apr 21, 2011 7.715 7.875 7.708 7.778 701,853 +0.07(+0.90%)
Apr 20, 2011 7.743 7.805 7.680 7.708 860,788 +0.00(+0.00%)
Apr 19, 2011 7.854 7.868 7.653 7.708 1,221,569 -0.17(-2.12%)
Apr 18, 2011 7.993 7.993 7.785 7.875 960,688 -0.12(-1.48%)
Apr 15, 2011 8.070 8.077 7.945 7.993 818,452 -0.09(-1.12%)
Apr 14, 2011 8.035 8.160 8.028 8.084 806,270 +0.01(+0.17%)
Apr 13, 2011 8.146 8.174 8.042 8.070 875,181 -0.04(-0.51%)
Apr 12, 2011 8.125 8.146 7.993 8.111 1,110,068 -0.08(-1.02%)
Apr 11, 2011 8.348 8.348 8.132 8.195 753,689 -0.15(-1.83%)
Apr 08, 2011 8.452 8.452 8.285 8.348 484,493 -0.08(-0.91%)
Apr 07, 2011 8.445 8.528 8.375 8.424 1,201,183 -0.01(-0.08%)
Apr 06, 2011 8.362 8.473 8.327 8.431 1,069,522 +0.10(+1.25%)
Apr 05, 2011 8.320 8.445 8.257 8.327 1,128,347 +0.01(+0.17%)
Apr 04, 2011 8.278 8.362 8.243 8.313 770,921 +0.07(+0.84%)
Apr 01, 2011 8.230 8.306 8.202 8.243 542,375 +0.01(+0.17%)
Mar 31, 2011 8.236 8.278 8.174 8.230 717,537 +0.01(+0.17%)
Mar 30, 2011 8.216 8.216 8.216 8.216 902,748 +0.01(+0.08%)
Mar 29, 2011 8.341 8.369 8.195 8.209 621,236 -0.15(-1.75%)
Mar 28, 2011 8.424 8.480 8.348 8.355 444,787 -0.07(-0.83%)
Mar 25, 2011 8.403 8.508 8.375 8.424 731,485 +0.06(+0.75%)
Mar 24, 2011 8.216 8.410 8.167 8.362 1,001,554 +0.15(+1.86%)
Mar 23, 2011 8.209 8.268 8.160 8.209 330,892 -0.02(-0.25%)
Mar 22, 2011 8.195 8.313 8.174 8.230 506,581 +0.01(+0.17%)
Mar 21, 2011 8.139 8.249 8.132 8.216 764,844 +0.08(+0.94%)
Mar 18, 2011 8.070 8.195 8.056 8.139 1,013,921 +0.15(+1.83%)
Mar 17, 2011 8.209 8.250 7.972 7.993 1,431,571 -0.13(-1.63%)
Mar 16, 2011 8.285 8.369 8.104 8.125 1,286,184 -0.06(-0.76%)
Mar 15, 2011 8.271 8.619 8.132 8.188 3,399,293 -0.43(-5.00%)
Mar 14, 2011 8.619 8.695 8.535 8.619 758,579 -0.10(-1.12%)
Mar 11, 2011 8.667 8.737 8.626 8.716 611,730 -0.03(-0.40%)
Mar 10, 2011 8.501 8.799 8.365 8.751 1,865,900 +0.14(+1.61%)
Mar 09, 2011 8.570 8.612 8.480 8.612 376,229 +0.01(+0.16%)
Mar 08, 2011 8.452 8.633 8.417 8.598 700,514 +0.11(+1.31%)
Mar 07, 2011 8.660 8.688 8.445 8.487 548,929 -0.17(-2.01%)
Mar 04, 2011 8.647 8.688 8.549 8.660 483,970 +0.03(+0.40%)
Mar 03, 2011 8.598 8.723 8.598 8.626 768,989 +0.09(+1.06%)
Mar 02, 2011 8.480 8.634 8.459 8.535 634,029 +0.02(+0.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.