Diana Containerships Inc $2.42

down -0.04


11/7/2014 10:32 AM  |  NASDAQ : DCIX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
4/24/20143.883.943.883.9482,665
4/23/20143.943.963.873.89101,766
4/22/20143.853.953.853.94146,782
4/21/20143.773.863.753.85163,834
4/17/20143.723.783.713.7674,856
4/16/20143.733.793.703.73170,010
4/15/20143.703.743.683.7097,929
4/14/20143.783.813.703.70266,554
4/11/20143.813.823.763.79125,344
4/10/20143.853.873.783.84256,289
4/9/20143.823.893.813.86145,646
4/8/20143.803.843.783.82276,829
4/7/20143.833.843.803.8282,722
4/4/20143.853.853.833.8457,959
4/3/20143.823.853.813.85104,693
4/2/20143.843.853.823.8477,054
4/1/20143.813.873.813.84168,479
3/31/20143.873.873.803.82160,664
3/28/20143.813.853.813.8477,148
3/27/20143.803.853.803.82129,950
3/26/20143.853.903.803.81207,099
3/25/20143.873.933.803.82118,731
3/24/20143.953.953.823.85108,386
3/21/20143.853.953.823.95390,650
3/20/20143.843.913.823.90175,912
3/19/20143.893.923.813.88198,950
3/18/20143.813.903.813.86154,727
3/17/20143.883.893.813.8199,507
3/14/20143.883.903.853.89118,201
3/13/20143.973.983.853.86182,761
3/12/20143.933.953.893.95259,065
3/11/20144.014.013.953.96182,205
3/10/20144.004.013.983.98266,588
3/7/20144.004.054.004.03143,328
3/6/20144.014.053.994.00186,787
3/5/20144.054.053.994.02182,143
3/4/20144.024.073.984.02205,220
3/3/20144.034.053.954.01153,263
2/28/20144.064.104.004.05270,568
2/27/20144.244.274.154.21250,783
2/26/20144.154.254.134.23196,296
2/25/20144.204.224.114.15154,666
2/24/20144.274.274.134.20195,438
2/21/20144.174.214.144.20232,965
2/20/20144.224.254.094.19305,502
2/19/20144.214.424.214.26335,971
2/18/20144.034.244.004.21550,857
Trading Center