$2.21 +0.10 (%) Diana Containerships Inc - NASDAQ

Dec. 18, 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
3/6/20144.014.053.994.00186,787
3/5/20144.054.053.994.02182,143
3/4/20144.024.073.984.02205,220
3/3/20144.034.053.954.01153,263
2/28/20144.064.104.004.05270,568
2/27/20144.244.274.154.21250,783
2/26/20144.154.254.134.23196,296
2/25/20144.204.224.114.15154,666
2/24/20144.274.274.134.20195,438
2/21/20144.174.214.144.20232,965
2/20/20144.224.254.094.19305,502
2/19/20144.214.424.214.26335,971
2/18/20144.034.244.004.21550,857
2/14/20143.934.023.934.00172,224
2/13/20143.933.963.933.9377,269
2/12/20143.953.953.933.9354,128
2/11/20144.004.043.933.93146,060
2/10/20143.994.013.953.95106,849
2/7/20143.984.013.923.9993,786
2/6/20143.854.003.853.98185,541
2/5/20143.853.893.813.85202,123
2/4/20143.913.933.863.87178,952
2/3/20144.084.103.903.93204,981
1/31/20144.004.173.964.06130,128
1/30/20144.054.084.004.06120,318
1/29/20144.014.103.924.04133,872
1/28/20144.024.103.954.05110,227
1/27/20144.024.023.884.02331,941
1/24/20144.184.184.044.04247,934
1/23/20144.154.224.114.19260,094
1/22/20144.164.194.114.13183,008
1/21/20144.144.154.094.15187,189
1/17/20144.154.154.054.09161,062
1/16/20144.014.144.014.12318,351
1/15/20143.934.043.923.99191,097
1/14/20143.943.943.863.90126,158
1/13/20143.963.983.863.90192,042
1/10/20143.974.013.893.98203,007
1/9/20143.974.003.933.94227,827
1/8/20144.004.153.963.99195,519
1/7/20144.134.144.014.03313,955
1/6/20144.064.144.014.10276,929
1/3/20143.994.053.904.03344,199
1/2/20144.014.093.814.04471,563
12/31/20134.074.114.004.05418,707
12/30/20134.114.154.054.09325,149
12/27/20134.074.194.054.11691,950
12/26/20133.944.103.904.03535,420
12/24/20133.853.983.803.96241,953
12/23/20133.773.893.743.86563,014
12/20/20133.723.803.703.73349,257
12/19/20133.633.773.633.71185,997
12/18/20133.633.803.633.66346,396
12/17/20133.573.743.573.69426,226
12/16/20133.513.593.473.57390,278
12/13/20133.543.633.513.51303,472
12/12/20133.593.643.533.56171,511
12/11/20133.593.653.593.59139,860
12/10/20133.583.633.573.61236,620
12/9/20133.703.703.573.62408,743
12/6/20133.683.743.673.67139,843
12/5/20133.723.783.663.67209,881
12/4/20133.663.723.663.72234,491
12/3/20133.803.863.663.68309,528
12/2/20133.863.923.693.82566,958
11/29/20134.024.063.853.85295,454
11/27/20133.954.093.953.99156,920
11/26/20134.024.043.903.96296,373
11/25/20134.184.254.054.11444,903
11/22/20134.054.174.004.15282,623
11/21/20134.094.183.974.05222,779
11/20/20134.124.174.014.09409,793
11/19/20134.364.364.124.14297,547
11/18/20134.504.504.204.28462,447
11/15/20134.214.524.214.51547,968
11/14/20134.144.274.084.17168,755
11/13/20134.144.174.064.14150,314
11/12/20134.284.284.134.1674,625
11/11/20134.224.304.094.25106,531
11/8/20134.214.214.084.12136,454
11/7/20134.334.354.184.20161,121
11/6/20134.334.364.254.36160,342
11/5/20134.314.364.224.30108,342
11/4/20134.254.354.214.34212,680
11/1/20134.154.254.144.25119,530
10/31/20134.184.184.074.14119,199
10/30/20134.094.184.084.16135,164
10/29/20134.124.204.084.09101,116
10/28/20134.104.154.104.1093,178
10/25/20134.194.214.104.10113,830
10/24/20134.164.244.124.20137,210
10/23/20134.244.254.154.16122,712
10/22/20134.154.254.084.25350,790
10/21/20134.104.144.034.11268,410
10/18/20134.044.103.984.09382,401
10/17/20134.004.043.994.00236,405
10/16/20133.994.043.953.99127,693
10/15/20133.974.043.924.00297,483
10/14/20134.024.043.903.97207,066
10/11/20133.874.063.864.06419,598
  • Showing 201-300 of 998 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center