DIANA CONTAINERSHIPS $5.65

up +0.13


17/5/2013 04:17 PM  |  NASDAQ : DCIX  |  Industries : Transportation and Warehousing / Inland Water Transportation
Type:

DCIX historical data

Date Open High Low Close Volume
12/21/2012 5.95 6.02 5.81 6.00 3667
12/20/2012 5.87 6.08 5.80 6.08 4091
12/19/2012 5.95 5.99 5.85 5.91 2714
12/18/2012 5.95 6.00 5.87 5.92 3749
12/17/2012 5.83 5.90 5.81 5.86 2988
12/14/2012 5.79 5.90 5.66 5.76 3657
12/13/2012 5.71 5.76 5.64 5.67 1947
12/12/2012 5.62 5.74 5.62 5.67 1913
12/11/2012 5.66 5.78 5.60 5.64 2941
12/10/2012 5.75 5.75 5.60 5.64 2582
12/7/2012 5.50 5.68 5.36 5.67 5260
12/6/2012 5.66 5.75 5.52 5.53 3280
12/5/2012 5.75 5.78 5.64 5.66 3305
12/4/2012 5.96 6.04 5.72 5.78 3325
12/3/2012 6.13 6.13 5.80 5.96 4104
11/30/2012 6.20 6.20 6.08 6.15 3111
11/29/2012 6.50 6.52 6.37 6.50 7877
11/28/2012 6.50 6.53 6.40 6.49 5484
11/27/2012 6.35 6.48 6.34 6.48 7070
11/26/2012 6.34 6.38 6.25 6.33 8122
11/23/2012 6.25 6.34 6.22 6.34 3792
11/21/2012 6.11 6.25 6.11 6.22 6171
11/20/2012 6.09 6.15 6.01 6.10 5274
11/19/2012 5.95 6.16 5.84 6.10 10504
11/16/2012 5.30 5.56 5.21 5.52 3392
11/15/2012 5.57 5.60 5.31 5.33 5451
11/14/2012 5.97 6.01 5.57 5.59 4238
11/13/2012 5.93 6.04 5.90 5.92 2560
11/12/2012 5.94 6.10 5.93 5.99 2360
11/9/2012 5.95 6.00 5.86 5.90 2482
11/8/2012 6.00 6.10 5.92 5.93 2372
11/7/2012 6.11 6.17 5.81 5.95 4589
11/6/2012 6.15 6.19 6.10 6.17 4370
11/5/2012 6.08 6.15 6.02 6.07 3964
11/2/2012 6.15 6.15 6.04 6.09 2979
11/1/2012 6.03 6.15 6.02 6.10 4542
10/31/2012 6.08 6.09 5.95 5.98 3057
10/26/2012 6.00 6.12 5.96 6.01 5452
10/25/2012 5.90 6.00 5.88 5.98 4052
10/24/2012 5.75 5.90 5.74 5.85 4963
10/23/2012 5.70 5.74 5.66 5.73 1941
10/22/2012 5.74 5.74 5.64 5.71 2745
10/19/2012 5.65 5.75 5.62 5.67 2474
10/18/2012 5.57 5.71 5.57 5.69 2862
10/17/2012 5.64 5.64 5.57 5.59 2428
10/16/2012 5.65 5.67 5.55 5.60 2648
10/15/2012 5.70 5.73 5.64 5.65 1963
10/12/2012 5.59 5.70 5.59 5.67 1175
10/11/2012 5.64 5.70 5.52 5.55 2265
10/10/2012 5.67 5.71 5.61 5.63 1463
10/9/2012 5.75 5.77 5.66 5.68 1750
10/8/2012 5.68 5.72 5.65 5.71 2763
10/5/2012 5.66 5.70 5.61 5.65 2188
10/4/2012 5.61 5.64 5.55 5.62 2101
10/3/2012 5.66 5.66 5.55 5.61 1573
10/2/2012 5.67 5.72 5.58 5.62 2102
10/1/2012 5.65 5.71 5.60 5.67 2765
9/28/2012 5.58 5.62 5.51 5.61 2233
9/27/2012 5.62 5.67 5.53 5.56 1987
9/26/2012 5.64 5.70 5.59 5.62 2680
9/25/2012 5.74 5.77 5.60 5.62 2558
9/24/2012 5.80 5.84 5.70 5.71 2728
9/21/2012 5.74 5.87 5.70 5.80 3695
9/20/2012 5.80 5.80 5.67 5.71 2471
9/19/2012 5.75 5.80 5.71 5.77 3097
9/18/2012 5.65 5.75 5.65 5.71 2268
9/17/2012 5.75 5.75 5.65 5.66 1776
9/14/2012 5.79 5.80 5.70 5.71 2766
9/13/2012 5.65 5.78 5.59 5.74 3060
9/12/2012 5.71 5.80 5.59 5.61 4432
9/11/2012 5.57 5.72 5.57 5.67 4029
9/10/2012 5.75 5.83 5.55 5.59 5325
9/7/2012 5.50 5.75 5.49 5.69 3979
9/6/2012 5.42 5.53 5.36 5.49 2978
9/5/2012 5.35 5.38 5.29 5.36 2603
9/4/2012 5.37 5.40 5.30 5.30 2012
8/31/2012 5.35 5.38 5.30 5.36 2626
8/30/2012 5.39 5.42 5.33 5.33 1684
8/29/2012 5.40 5.46 5.35 5.37 2057
8/28/2012 5.35 5.43 5.30 5.37 3713
8/27/2012 5.23 5.32 5.16 5.32 5379
8/24/2012 5.27 5.30 5.10 5.22 5782
8/23/2012 5.36 5.39 5.20 5.27 6962
8/22/2012 5.58 5.58 5.30 5.39 7813
8/21/2012 5.69 5.80 5.21 5.51 12598
8/20/2012 5.92 5.93 5.68 5.71 7751
8/17/2012 5.93 6.03 5.83 5.87 4541
8/16/2012 5.91 6.00 5.91 5.97 2897
8/15/2012 6.01 6.04 5.90 5.91 3369
8/14/2012 5.92 6.00 5.82 5.97 8158
8/13/2012 6.25 6.28 6.21 6.23 14025
8/10/2012 6.21 6.25 6.18 6.24 5180
8/9/2012 6.20 6.22 6.12 6.16 4881
8/8/2012 6.19 6.22 6.12 6.21 3927
8/7/2012 6.11 6.26 6.09 6.25 6978
8/6/2012 6.25 6.25 6.10 6.11 5937
8/3/2012 6.10 6.22 6.10 6.20 5634
8/2/2012 6.20 6.20 6.05 6.11 6645
8/1/2012 6.10 6.20 6.09 6.18 5273
7/31/2012 6.10 6.18 6.07 6.13 2980
Marketplace
Trading Center