$1.74 +0.09 (%) Diana Containerships Inc - NASDAQ

Aug. 28, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
8/28/20151.691.751.501.7463,599
8/27/20151.721.771.611.65109,693
8/26/20151.601.701.501.67140,896
8/25/20151.631.691.581.6157,261
8/24/20151.641.701.591.6378,265
8/21/20151.731.761.701.74101,345
8/20/20151.801.851.751.7559,461
8/19/20151.851.871.801.8161,396
8/18/20151.861.901.831.8618,481
8/17/20151.801.931.801.8930,510
8/14/20151.851.931.851.9030,532
8/13/20151.851.921.831.9263,966
8/12/20151.841.881.751.80107,541
8/11/20151.831.891.801.8653,107
8/10/20151.851.891.851.8541,686
8/7/20151.861.931.831.8526,991
8/6/20151.841.891.811.8893,423
8/5/20151.881.961.831.8748,242
8/4/20151.901.941.801.90303,053
8/3/20151.952.011.901.9340,731
7/31/20152.052.051.931.9861,480
7/30/20152.102.101.941.9835,281
7/29/20151.992.101.942.0664,161
7/28/20151.942.001.941.9944,333
7/27/20151.941.991.921.9664,142
7/24/20152.002.001.901.9798,570
7/23/20152.002.021.942.0069,548
7/22/20151.942.001.941.9628,015
7/21/20151.952.021.881.9743,842
7/20/20152.042.051.921.96152,436
7/17/20152.002.091.982.0393,810
7/16/20151.952.001.911.99101,690
7/15/20151.992.051.931.9751,005
7/14/20152.052.102.002.0072,128
7/13/20152.022.102.022.1080,942
7/10/20151.942.021.902.0163,019
7/9/20151.991.991.901.9264,522
7/8/20151.952.051.921.97142,875
7/7/20152.022.021.911.98128,955
7/6/20152.002.031.911.95148,774
7/2/20151.982.061.982.06114,671
7/1/20152.202.201.952.01225,752
6/30/20151.922.141.922.11163,866
6/29/20152.002.121.951.97240,167
6/26/20152.292.292.052.07510,648
6/25/20152.362.362.222.3381,563
6/24/20152.422.452.352.4121,783
6/23/20152.482.482.352.41210,488
6/22/20152.432.512.402.4895,497
6/19/20152.472.512.442.4628,240
6/18/20152.442.512.422.44134,598
6/17/20152.432.522.432.5052,603
6/16/20152.412.462.372.4636,328
6/15/20152.472.502.402.4174,350
6/12/20152.602.602.502.5030,362
6/11/20152.522.612.512.5526,893
6/10/20152.562.582.502.5326,067
6/9/20152.622.622.472.5375,460
6/8/20152.632.632.542.5953,874
6/5/20152.632.642.612.6330,414
6/4/20152.512.642.472.6290,240
6/3/20152.522.592.522.5756,911
6/2/20152.502.562.482.56147,416
6/1/20152.452.532.452.4890,028
5/29/20152.502.552.452.4574,720
5/28/20152.482.542.432.5177,203
5/27/20152.452.502.402.4928,257
5/26/20152.462.522.452.4764,238
5/22/20152.422.542.412.4851,087
5/21/20152.462.472.402.4539,322
5/20/20152.362.492.362.4630,510
5/19/20152.362.392.322.3560,796
5/18/20152.402.432.362.39130,345
5/15/20152.472.472.402.4467,302
5/14/20152.512.512.462.5022,997
5/13/20152.372.502.372.49110,811
5/12/20152.302.382.272.3388,334
5/11/20152.242.342.242.2758,262
5/8/20152.242.342.212.24156,020
5/7/20152.392.392.242.2765,628
5/6/20152.392.402.312.3154,313
5/5/20152.402.472.352.3873,668
5/4/20152.522.562.412.42182,743
5/1/20152.442.592.412.5764,297
4/30/20152.512.522.442.4443,962
4/29/20152.502.542.452.4565,483
4/28/20152.552.612.522.5241,251
4/27/20152.572.702.552.5577,392
4/24/20152.592.612.562.5629,235
4/23/20152.572.612.492.5960,058
4/22/20152.512.602.472.52119,543
4/21/20152.522.562.462.49117,713
4/20/20152.532.582.512.5127,179
4/17/20152.602.622.522.5551,641
4/16/20152.652.652.562.6283,358
4/15/20152.552.652.542.65155,168
4/14/20152.452.562.432.5471,290
4/13/20152.552.572.422.4472,909
4/10/20152.502.582.502.5550,239
4/9/20152.472.532.412.5036,092
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!