DIANA CONTAINERSHIPS $5.93

up +0.18


21/5/2013 04:21 PM  |  NASDAQ : DCIX  |  Industries : Transportation and Warehousing / Inland Water Transportation
Type:

DCIX historical data

Date Open High Low Close Volume
5/20/2013 5.69 5.85 5.66 5.75 6732
5/17/2013 5.56 5.65 5.51 5.65 1944
5/16/2013 5.60 5.66 5.50 5.52 4753
5/15/2013 5.49 5.55 5.36 5.49 2910
5/14/2013 5.43 5.51 5.30 5.33 2167
5/13/2013 5.49 5.49 5.40 5.40 1884
5/10/2013 5.50 5.54 5.45 5.47 1558
5/9/2013 5.57 5.57 5.45 5.45 1856
5/8/2013 5.59 5.63 5.50 5.54 1559
5/7/2013 5.45 5.56 5.44 5.56 2560
5/6/2013 5.55 5.56 5.44 5.45 2584
5/3/2013 5.69 5.69 5.52 5.54 4255
5/2/2013 5.66 5.69 5.52 5.68 5301
5/1/2013 5.66 5.66 5.50 5.55 4663
4/30/2013 5.63 5.69 5.56 5.69 3082
4/29/2013 5.63 5.70 5.58 5.66 3648
4/26/2013 5.64 5.66 5.55 5.59 2353
4/25/2013 5.65 5.75 5.62 5.64 5458
4/24/2013 5.56 5.63 5.52 5.60 2714
4/23/2013 5.54 5.56 5.46 5.51 6034
4/22/2013 5.25 5.53 5.23 5.51 6676
4/19/2013 5.11 5.28 5.11 5.22 1296
4/18/2013 5.20 5.28 5.06 5.07 4027
4/17/2013 5.22 5.29 5.20 5.20 1822
4/16/2013 5.29 5.32 5.22 5.25 3403
4/15/2013 5.25 5.34 5.22 5.29 6115
4/12/2013 5.20 5.31 5.20 5.29 1941
4/11/2013 5.22 5.26 5.20 5.23 1750
4/10/2013 5.30 5.30 5.20 5.24 2904
4/9/2013 5.15 5.35 5.10 5.31 3538
4/8/2013 5.09 5.13 5.02 5.13 2549
4/5/2013 5.10 5.13 5.05 5.09 2070
4/4/2013 5.09 5.16 5.08 5.12 2360
4/3/2013 5.12 5.13 5.05 5.08 2283
4/2/2013 5.15 5.22 5.10 5.12 2264
4/1/2013 5.33 5.33 5.11 5.14 2972
3/28/2013 5.37 5.37 5.23 5.33 2862
3/27/2013 5.23 5.39 5.15 5.36 6019
3/26/2013 5.23 5.23 5.10 5.13 3907
3/25/2013 5.35 5.35 5.14 5.20 3673
3/22/2013 5.15 5.28 5.14 5.22 4613
3/21/2013 5.16 5.35 5.07 5.15 5225
3/20/2013 5.15 5.15 5.00 5.05 4374
3/19/2013 5.20 5.27 5.11 5.15 4479
3/18/2013 5.05 5.16 5.00 5.16 4980
3/15/2013 4.91 5.11 4.91 5.07 6762
3/14/2013 5.02 5.08 4.80 4.94 18235
3/13/2013 5.42 5.42 5.02 5.04 9842
3/12/2013 5.21 5.43 5.21 5.36 7366
3/11/2013 5.50 5.50 5.23 5.26 9524
3/8/2013 6.00 6.00 5.39 5.56 19957
3/7/2013 5.96 6.05 5.95 5.98 3813
3/6/2013 6.06 6.11 5.92 5.95 5975
3/5/2013 6.31 6.37 6.03 6.04 8087
3/4/2013 6.42 6.51 6.26 6.32 6286
3/1/2013 6.50 6.50 6.26 6.42 6178
2/28/2013 6.80 6.87 6.72 6.76 12224
2/27/2013 6.60 6.80 6.55 6.73 7566
2/26/2013 6.65 6.70 6.56 6.56 4310
2/25/2013 6.67 6.72 6.61 6.63 6917
2/22/2013 6.53 6.66 6.52 6.61 5269
2/21/2013 6.31 6.53 6.25 6.53 4307
2/20/2013 6.36 6.44 6.30 6.30 5677
2/19/2013 6.50 6.50 6.00 6.39 7927
2/15/2013 6.48 6.49 6.40 6.48 3277
2/14/2013 6.45 6.49 6.42 6.46 3352
2/13/2013 6.45 6.50 6.40 6.43 3052
2/12/2013 6.45 6.52 6.40 6.42 3127
2/11/2013 6.45 6.54 6.35 6.45 4453
2/8/2013 6.30 6.43 6.22 6.40 4049
2/7/2013 6.45 6.45 6.23 6.25 5021
2/6/2013 6.10 6.50 6.09 6.34 8906
2/5/2013 6.80 6.80 5.86 6.14 29121
2/4/2013 7.03 7.07 6.90 6.92 3559
2/1/2013 7.00 7.07 6.96 7.03 3511
1/31/2013 6.95 7.05 6.90 6.96 3494
1/30/2013 7.04 7.05 6.90 6.90 3713
1/29/2013 6.90 7.13 6.90 6.99 5670
1/28/2013 6.88 6.93 6.77 6.92 4605
1/25/2013 6.84 6.87 6.77 6.82 2582
1/24/2013 6.83 6.88 6.75 6.80 3034
1/23/2013 6.79 6.87 6.73 6.79 3365
1/22/2013 6.75 6.80 6.70 6.80 4193
1/18/2013 6.64 6.73 6.61 6.72 2878
1/17/2013 6.51 6.68 6.50 6.61 2474
1/16/2013 6.64 6.64 6.48 6.51 1450
1/15/2013 6.45 6.64 6.33 6.63 3156
1/14/2013 6.65 6.65 6.50 6.54 2354
1/11/2013 6.71 6.75 6.58 6.64 2448
1/10/2013 6.75 6.76 6.68 6.75 3992
1/9/2013 6.62 6.69 6.53 6.68 4296
1/8/2013 6.42 6.64 6.38 6.56 6946
1/7/2013 6.40 6.43 6.30 6.36 3632
1/4/2013 6.37 6.46 6.32 6.44 3433
1/3/2013 6.18 6.36 6.18 6.32 2917
1/2/2013 6.21 6.25 6.09 6.18 3690
12/31/2012 5.82 6.07 5.82 6.04 4216
12/28/2012 5.82 5.93 5.81 5.82 1684
12/27/2012 5.90 5.90 5.85 5.85 1958
12/26/2012 5.95 5.96 5.85 5.85 1161
Marketplace
Trading Center