$2.36 +0.15 (%) Diana Containerships Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
9/5/20142.542.562.522.55104,584
9/4/20142.542.592.542.56210,203
9/3/20142.602.642.552.56225,548
9/2/20142.602.672.582.61295,984
8/29/20142.642.672.612.6774,603
8/28/20142.682.702.602.61123,983
8/27/20142.672.712.632.69101,281
8/26/20142.722.742.682.68104,653
8/25/20142.722.822.682.74164,774
8/22/20142.802.822.712.76114,898
8/21/20142.782.822.752.7775,822
8/20/20142.832.862.782.78153,673
8/19/20142.862.862.812.8259,873
8/18/20142.792.882.772.85229,624
8/15/20142.842.862.722.74139,694
8/14/20142.802.902.752.84316,659
8/13/20142.702.832.692.80384,003
8/12/20142.582.722.582.71270,809
8/11/20142.652.692.602.61257,678
8/8/20142.542.642.502.63159,521
8/7/20142.452.552.452.53160,957
8/6/20142.422.462.422.44169,897
8/5/20142.442.462.422.42108,381
8/4/20142.472.522.452.4780,580
8/1/20142.502.502.462.49140,094
7/31/20142.422.482.422.46171,111
  • Showing 1-100 of 999 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center