$2.30 -0.08 (%) Diana Containerships Inc - NASDAQ

Jan. 30, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
1/29/20152.382.392.252.38129,630
1/28/20152.332.412.252.39118,413
1/27/20152.322.332.212.3338,397
1/26/20152.222.292.172.2193,210
1/23/20152.252.282.152.2164,198
1/22/20152.282.292.162.1959,457
1/21/20152.222.312.182.2137,796
1/20/20152.362.452.272.3079,044
1/16/20152.302.432.262.3646,177
1/15/20152.542.542.282.33219,035
1/14/20152.492.572.352.55677,674
1/13/20152.282.452.212.39314,179
1/12/20152.152.282.152.25176,858
1/9/20152.002.182.002.14524,306
1/8/20151.952.041.932.0079,330
1/7/20151.961.991.901.9467,307
1/6/20152.012.081.981.9853,436
1/5/20152.032.041.902.0182,500
1/2/20151.902.071.902.0387,442
12/31/20141.941.951.861.88351,788
12/30/20142.052.051.911.94352,313
12/29/20142.112.112.052.06138,454
12/26/20142.132.152.062.1097,712
12/24/20142.242.272.172.1743,132
12/23/20142.282.322.232.25100,051
12/22/20142.282.402.182.31220,883
12/19/20142.242.402.152.36404,311
12/18/20142.112.252.092.21199,058
12/17/20142.122.222.092.11221,127
12/16/20142.112.152.092.14206,750
12/15/20142.112.182.002.10336,398
12/12/20142.102.122.082.11117,097
12/11/20142.132.132.062.10136,640
12/10/20142.142.172.092.1571,609
12/9/20142.052.172.002.16102,615
12/8/20142.052.202.052.10229,989
12/5/20142.142.172.102.1399,316
12/4/20142.052.152.052.1372,409
12/3/20142.052.152.012.10174,776
12/2/20142.092.172.092.1364,556
12/1/20142.132.202.112.16127,847
11/28/20142.302.302.222.2367,697
11/26/20142.162.332.162.30429,400
11/25/20142.102.182.012.14575,682
11/24/20142.032.071.942.07309,130
11/21/20141.902.001.901.98365,173
11/20/20141.821.941.791.90258,024
11/19/20141.861.871.841.85105,171
11/18/20141.861.901.851.88156,738
11/17/20141.901.901.861.8899,371
11/14/20141.911.911.891.89166,900
11/13/20141.931.971.901.90110,605
11/12/20141.941.951.891.9474,803
11/11/20142.002.011.871.94166,127
11/10/20141.852.011.851.96259,681
11/7/20141.921.961.891.92180,628
11/6/20141.951.951.871.94184,772
11/5/20142.032.031.931.9474,077
11/4/20142.002.041.962.0078,614
11/3/20142.002.072.002.0281,433
10/31/20142.032.091.942.03117,430
10/30/20142.052.082.022.0369,913
10/29/20142.062.092.032.0673,884
10/28/20142.032.152.032.06104,941
10/27/20142.132.132.012.0383,526
10/24/20142.132.172.132.1430,913
10/23/20142.172.242.142.14113,457
10/22/20142.252.252.152.18106,887
10/21/20142.082.252.052.23428,087
10/20/20142.102.162.062.1088,265
10/17/20142.142.162.102.12134,590
10/16/20141.932.141.932.13167,568
10/15/20141.932.041.902.01139,984
10/14/20141.872.021.871.96230,490
10/13/20141.982.031.911.93188,939
10/10/20142.052.051.951.96158,430
10/9/20141.972.031.951.95109,425
10/8/20141.982.051.912.01224,835
10/7/20142.022.031.992.01167,205
10/6/20142.072.102.032.03113,461
10/3/20142.172.202.082.08158,339
10/2/20142.152.202.112.17124,504
10/1/20142.272.282.152.16184,856
9/30/20142.282.302.222.25145,105
9/29/20142.302.362.262.30140,769
9/26/20142.262.332.242.30147,252
9/25/20142.372.382.262.29125,840
9/24/20142.372.412.342.38116,056
9/23/20142.432.442.362.36204,016
9/22/20142.472.492.432.4499,904
9/19/20142.512.542.422.49137,896
9/18/20142.582.602.502.52132,509
9/17/20142.412.592.402.561,065,995
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
  • Showing 1-100 of 1,025 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center