$0.39 0.00 (%) Diana Containerships Inc - NASDAQ

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
2/12/20160.390.400.380.3984,919
2/11/20160.350.420.350.3959,954
2/10/20160.450.500.350.41126,246
2/9/20160.480.520.340.4079,262
2/8/20160.530.530.480.4999,399
2/5/20160.520.550.500.5016,703
2/4/20160.530.550.500.5119,404
2/3/20160.530.570.530.545,404
2/2/20160.560.590.530.5554,024
2/1/20160.550.600.550.5710,783
1/29/20160.540.580.540.5521,157
1/28/20160.540.590.540.5525,131
1/27/20160.600.610.540.606,636
1/26/20160.570.610.560.6024,784
1/25/20160.530.600.530.5614,191
1/22/20160.480.550.470.55136,917
1/21/20160.490.520.460.5164,890
1/20/20160.500.520.450.4868,647
1/19/20160.500.520.500.50120,721
1/15/20160.540.580.510.54188,153
1/14/20160.550.650.510.58114,285
1/13/20160.670.690.550.5997,778
1/12/20160.650.700.570.67151,851
1/11/20160.680.700.630.6391,093
1/8/20160.780.780.650.6675,753
1/7/20160.740.830.700.7174,146
1/6/20160.770.880.710.79103,800
1/5/20160.800.810.760.7625,307
1/4/20160.800.840.780.8061,552
12/31/20150.730.850.720.80118,165
12/30/20150.800.800.650.77101,357
12/29/20150.720.880.620.77707,490
12/28/20150.760.800.730.7338,078
12/24/20150.780.800.730.8043,026
12/23/20150.770.800.740.7861,641
12/22/20150.700.780.700.7762,676
12/21/20150.700.790.700.7247,630
12/18/20150.700.750.690.6981,444
12/17/20150.710.750.700.7182,643
12/16/20150.720.830.720.7465,438
12/15/20150.700.800.700.7594,332
12/14/20150.780.780.650.71201,293
12/11/20150.800.840.780.8159,437
12/10/20150.800.840.800.8331,938
12/9/20150.820.840.790.8243,189
12/8/20150.840.880.800.8067,993
12/7/20150.830.840.750.82163,475
12/4/20150.880.930.840.8554,143
12/3/20150.860.900.850.8950,766
12/2/20150.950.950.830.85283,699
12/1/20150.950.970.920.97118,751
11/30/20150.981.050.950.9576,351
11/27/20151.051.051.001.0030,853
11/25/20151.021.061.021.0541,283
11/24/20151.001.030.951.01117,455
11/23/20151.021.061.001.0086,760
11/20/20151.051.071.021.05128,116
11/19/20151.131.131.061.1029,494
11/18/20151.121.141.071.1047,641
11/17/20151.151.151.121.1417,573
11/16/20151.121.151.081.1431,518
11/13/20151.141.141.081.1166,878
11/12/20151.061.291.051.1163,884
11/11/20151.061.161.031.05161,024
11/10/20151.291.291.001.00319,862
11/9/20151.301.301.151.3069,343
11/6/20151.241.301.181.3038,002
11/5/20151.301.301.151.22112,954
11/4/20151.301.361.291.3052,938
11/3/20151.351.351.261.3066,147
11/2/20151.361.361.341.3444,798
10/30/20151.361.371.331.3417,447
10/29/20151.351.391.351.3868,259
10/28/20151.331.381.331.3884,601
10/27/20151.321.351.311.3321,630
10/26/20151.351.351.331.3434,028
10/23/20151.341.361.321.3482,543
10/22/20151.361.361.291.3425,381
10/21/20151.321.331.291.3321,383
10/20/20151.261.341.231.3225,439
10/19/20151.331.331.261.2912,778
10/16/20151.351.351.261.3140,336
10/15/20151.301.371.301.3541,852
10/14/20151.301.361.301.3231,721
10/13/20151.301.321.261.2823,642
10/12/20151.371.371.261.2837,812
10/9/20151.371.371.301.3432,247
10/8/20151.391.391.361.384,818
10/7/20151.351.461.351.37134,666
10/6/20151.381.401.301.3657,170
10/5/20151.341.381.321.3655,809
10/2/20151.151.401.131.27181,820
10/1/20151.241.291.151.1886,422
9/30/20151.301.311.231.2462,102
9/29/20151.281.331.261.2725,144
9/28/20151.301.331.221.2990,251
9/25/20151.331.351.251.31181,791
9/24/20151.361.411.281.33123,873
9/23/20151.461.461.291.30215,500
9/22/20151.511.541.411.4859,409
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center