$2.56 +0.13 (%) Diana Containerships Inc - NASDAQ

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
9/16/20142.442.482.412.43111,107
9/15/20142.462.492.442.44147,047
9/12/20142.462.532.462.47137,965
9/11/20142.492.512.462.50122,410
9/10/20142.502.542.452.53135,179
9/9/20142.572.572.482.53155,234
9/8/20142.502.602.482.60228,439
9/5/20142.542.562.522.55104,584
9/4/20142.542.592.542.56210,203
9/3/20142.602.642.552.56225,548
9/2/20142.602.672.582.61295,984
8/29/20142.642.672.612.6774,603
8/28/20142.682.702.602.61123,983
8/27/20142.672.712.632.69101,281
8/26/20142.722.742.682.68104,653
8/25/20142.722.822.682.74164,774
8/22/20142.802.822.712.76114,898
8/21/20142.782.822.752.7775,822
8/20/20142.832.862.782.78153,673
8/19/20142.862.862.812.8259,873
8/18/20142.792.882.772.85229,624
8/15/20142.842.862.722.74139,694
8/14/20142.802.902.752.84316,659
8/13/20142.702.832.692.80384,003
8/12/20142.582.722.582.71270,809
8/11/20142.652.692.602.61257,678
8/8/20142.542.642.502.63159,521
8/7/20142.452.552.452.53160,957
8/6/20142.422.462.422.44169,897
8/5/20142.442.462.422.42108,381
8/4/20142.472.522.452.4780,580
8/1/20142.502.502.462.49140,094
7/31/20142.422.482.422.46171,111
7/30/20142.452.522.422.44426,454
7/29/20142.492.492.412.42208,172
7/28/20142.452.552.452.47532,406
7/25/20142.482.492.442.45165,914
7/24/20142.422.472.412.4396,293
7/23/20142.462.492.412.42160,159
7/22/20142.432.502.432.45160,959
7/21/20142.402.492.402.44102,973
7/18/20142.482.532.432.43131,915
7/17/20142.592.592.472.50137,789
7/16/20142.502.582.472.5748,946
7/15/20142.542.542.502.5053,398
7/14/20142.432.562.422.55155,249
7/11/20142.452.482.422.45164,505
7/10/20142.462.492.452.46112,302
7/9/20142.492.502.482.50138,489
7/8/20142.552.562.492.50136,505
7/7/20142.542.572.522.55191,978
7/3/20142.542.572.522.5652,777
7/2/20142.512.612.512.56130,195
7/1/20142.512.552.512.5378,070
6/30/20142.532.542.502.53175,935
6/27/20142.552.612.532.54110,860
6/26/20142.682.682.552.57154,936
6/25/20142.652.702.592.68184,744
6/24/20142.552.702.552.67462,093
6/23/20142.562.622.552.55240,677
6/20/20142.492.602.482.55389,662
6/19/20142.442.532.442.52213,225
6/18/20142.552.552.382.46704,443
6/17/20142.512.572.502.53248,423
6/16/20142.522.552.502.51246,249
6/13/20142.612.612.532.54224,695
6/12/20142.622.662.532.57517,679
6/11/20142.652.692.622.66429,071
6/10/20142.752.852.702.74217,587
6/9/20142.662.802.662.79278,400
6/6/20142.722.752.692.69202,915
6/5/20142.762.772.712.7488,562
6/4/20142.702.752.692.74172,357
6/3/20142.732.742.662.70317,587
6/2/20142.782.782.672.68260,988
5/30/20142.722.802.692.77253,645
5/29/20142.652.742.652.70218,199
5/28/20142.672.752.652.65359,212
5/27/20142.762.822.652.72574,154
5/23/20142.903.002.792.79585,088
5/22/20143.033.052.962.98301,313
5/21/20143.003.083.003.03268,931
5/20/20143.053.073.003.01376,194
5/19/20143.053.093.033.04348,172
5/16/20143.083.113.053.07357,575
5/15/20143.173.183.083.10447,163
5/14/20143.223.223.113.16712,979
5/13/20143.603.643.083.252,635,426
5/12/20143.703.753.593.71370,700
5/9/20143.753.773.693.71138,913
5/8/20143.743.803.693.76124,947
5/7/20143.723.753.693.72174,550
5/6/20143.753.823.703.72105,375
5/5/20143.853.873.703.76204,328
5/2/20143.853.893.803.8067,384
5/1/20143.753.863.753.85104,376
4/30/20143.743.803.733.77145,554
4/29/20143.773.823.723.74216,715
4/28/20143.903.913.763.7791,492
4/25/20143.943.943.863.9058,906
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center