$3.41 -0.11 (%) Diana Containerships Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/20163.453.493.383.412,649
9/23/20163.533.723.363.5228,973
9/22/20163.263.603.263.4746,385
9/21/20163.303.383.303.305,619
9/20/20163.323.413.263.305,150
9/19/20163.373.493.313.317,190
9/16/20163.533.533.453.478,144
9/15/20163.403.603.353.507,571
9/14/20163.613.613.413.417,417
9/13/20163.763.763.563.579,101
9/12/20163.883.883.683.7421,579
9/9/20163.853.863.663.8223,598
9/8/20163.653.893.593.8848,044
9/7/20163.653.683.563.6514,105
9/6/20163.663.683.593.609,539
9/2/20163.703.703.613.6815,988
9/1/20163.683.733.633.717,197
8/31/20163.793.793.563.561,280
8/30/20163.523.773.523.7710,365
8/29/20163.833.933.623.665,202
8/26/20163.833.923.753.926,797
8/25/20163.973.973.753.884,486
8/24/20163.733.803.733.787,719
8/23/20163.773.803.723.808,549
8/22/20163.823.823.673.8017,257
8/19/20163.953.963.883.893,449
8/18/20163.924.003.863.867,167
8/17/20164.004.003.893.932,892
8/16/20163.894.223.834.0189,465
8/15/20164.114.143.823.961,875
8/12/20164.044.113.873.915,793
8/11/20163.814.073.773.8319,700
8/10/20164.054.083.853.8910,738
8/9/20163.954.173.844.1538,786
8/8/20163.754.003.754.0022,222
8/5/20163.794.003.793.8683,756
8/4/20164.004.003.753.756,729
8/3/20163.844.103.844.0027,419
8/2/20163.814.033.483.9093,383
8/1/20163.783.793.603.757,617
7/29/20163.583.813.503.8123,800
7/28/20163.453.753.453.6610,340
7/27/20163.653.733.273.5563,060
7/26/20164.124.213.933.9813,210
7/25/20163.984.273.974.058,730
7/22/20164.344.373.913.9714,584
7/21/20163.784.453.784.1631,469
7/20/20163.813.863.733.763,906
7/19/20163.753.823.653.8219,995
7/18/20163.763.763.703.712,032
7/15/20163.943.943.713.714,256
7/14/20163.973.973.853.853,773
7/13/20164.004.003.864.002,255
7/12/20163.754.023.754.0217,052
7/11/20163.803.913.733.814,244
7/8/20163.773.903.773.832,838
7/7/20163.684.103.573.84129,689
7/6/20163.823.833.683.684,296
7/5/20163.963.973.793.883,320
7/1/20163.534.043.533.9839,037
6/30/20163.463.723.463.5413,195
6/29/20163.703.703.453.6010,498
6/28/20163.683.693.643.642,312
6/27/20163.603.883.553.6749,610
6/24/20163.253.733.253.627,836
6/23/20163.593.753.593.665,911
6/22/20163.603.733.403.549,697
6/21/20163.573.653.403.569,585
6/20/20163.623.823.563.5716,996
6/17/20163.353.583.253.576,394
6/16/20163.783.783.213.3523,099
6/15/20164.084.403.703.8110,480
6/14/20164.194.474.054.0715,406
6/13/20164.234.484.184.184,304
6/10/20164.254.504.184.2613,480
6/9/20164.184.254.184.2514,956
6/8/20160.560.570.520.52112,381
6/7/20160.660.690.550.5559,892
6/6/20160.630.660.570.66110,037
6/3/20160.650.660.630.6327,935
6/2/20160.660.660.630.657,082
6/1/20160.690.690.660.6626,395
5/31/20160.660.690.640.6820,427
5/27/20160.660.670.660.6750,177
5/26/20160.650.680.650.6633,809
5/25/20160.700.700.630.6375,807
5/24/20160.720.720.630.7230,359
5/23/20160.660.750.640.6751,322
5/20/20160.670.700.640.6819,383
5/19/20160.750.750.660.6925,811
5/18/20160.690.790.690.776,630
5/17/20160.700.760.630.7150,746
5/16/20160.730.760.720.7441,648
5/13/20160.780.790.700.7219,370
5/12/20160.770.780.710.7624,066
5/11/20160.780.790.760.7829,867
5/10/20160.770.800.770.8041,655
5/9/20160.780.810.780.7831,001
5/6/20160.820.850.800.8031,432
5/5/20160.880.910.810.8227,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center