Diana Containerships Inc $2.67

up +0.06


29/8/2014 09:42 AM  |  NASDAQ : DCIX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
10/10/20133.853.903.833.86153,578
10/9/20133.853.883.803.82114,716
10/8/20133.823.853.823.82123,755
10/7/20133.803.883.753.85110,809
10/4/20133.743.863.743.82247,986
10/3/20133.753.783.683.71173,468
10/2/20133.733.853.703.74159,145
10/1/20133.763.823.683.71606,516
9/30/20133.853.883.753.79226,771
9/27/20133.983.983.823.91213,820
9/26/20133.923.983.873.97322,300
9/25/20133.803.923.763.86329,625
9/24/20133.813.853.743.79132,668
9/23/20133.803.863.723.78122,016
9/20/20133.833.883.753.79224,306
9/19/20133.723.883.693.82364,046
9/18/20133.643.733.643.71233,763
9/17/20133.673.753.653.66227,353
9/16/20133.753.803.673.69208,954
9/13/20133.623.773.613.74194,900
9/12/20133.783.783.623.65569,336
9/11/20133.743.833.703.79216,505
9/10/20133.893.903.743.77275,206
9/9/20133.843.963.813.91255,117
9/6/20133.834.003.753.86370,308
9/5/20133.753.843.743.81238,329
9/4/20133.633.793.633.73328,316
9/3/20133.723.763.573.66303,398
8/30/20133.703.803.653.66124,780
8/29/20133.653.743.643.73244,825
8/28/20133.803.823.643.64573,442
8/27/20133.843.953.803.82261,699
8/26/20133.873.943.833.87243,580
8/23/20133.903.993.873.90208,123
8/22/20133.853.973.853.90121,425
8/21/20133.813.963.813.86226,759
8/20/20133.753.913.753.85231,740
8/19/20133.913.933.763.76373,787
8/16/20133.954.033.913.92247,691
8/15/20133.964.003.943.95132,652
8/14/20133.984.013.933.96181,959
8/13/20133.964.073.923.95475,386
8/12/20133.944.003.853.93302,403
8/9/20134.054.124.004.07379,439
8/8/20134.004.124.004.07257,545
8/7/20134.144.144.004.00245,212
8/6/20134.034.153.964.11399,278
8/5/20134.054.164.004.07325,312
8/2/20134.104.254.054.09243,543
8/1/20134.154.254.124.14432,417
7/31/20133.954.203.674.091,598,715
7/30/20134.044.163.953.97657,645
7/29/20134.484.484.004.081,572,407
7/26/20134.504.564.494.51476,927
7/25/20134.574.624.504.52235,257
7/24/20134.774.794.564.58292,212
7/23/20134.484.644.484.64339,666
7/22/20134.574.604.484.48195,487
7/19/20134.574.634.474.51219,195
7/18/20134.494.594.474.57134,115
7/17/20134.444.504.424.50194,558
7/16/20134.454.454.414.42106,762
7/15/20134.504.514.424.43163,690
7/12/20134.614.614.404.49169,167
7/11/20134.604.624.534.61184,849
7/10/20134.524.614.484.53222,003
7/9/20134.404.544.404.49203,737
7/8/20134.314.454.304.37178,446
7/5/20134.374.374.254.29195,193
7/3/20134.304.364.274.31199,173
7/2/20134.344.374.254.28313,016
7/1/20134.264.364.224.28250,577
6/28/20134.184.484.174.27447,145
6/27/20134.434.604.094.171,771,065
6/26/20134.975.004.534.54504,073
6/25/20134.804.894.804.86271,845
6/24/20134.834.994.614.76663,590
6/21/20135.005.034.874.90383,700
Trading Center