$2.33 -0.05 (%) Diana Containerships Inc - NASDAQ

Jan. 30, 2015 | 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
4/15/20143.703.743.683.7097,929
4/14/20143.783.813.703.70266,554
4/11/20143.813.823.763.79125,344
4/10/20143.853.873.783.84256,289
4/9/20143.823.893.813.86145,646
4/8/20143.803.843.783.82276,829
4/7/20143.833.843.803.8282,722
4/4/20143.853.853.833.8457,959
4/3/20143.823.853.813.85104,693
4/2/20143.843.853.823.8477,054
4/1/20143.813.873.813.84168,479
3/31/20143.873.873.803.82160,664
3/28/20143.813.853.813.8477,148
3/27/20143.803.853.803.82129,950
3/26/20143.853.903.803.81207,099
3/25/20143.873.933.803.82118,731
3/24/20143.953.953.823.85108,386
3/21/20143.853.953.823.95390,650
3/20/20143.843.913.823.90175,912
3/19/20143.893.923.813.88198,950
3/18/20143.813.903.813.86154,727
3/17/20143.883.893.813.8199,507
3/14/20143.883.903.853.89118,201
3/13/20143.973.983.853.86182,761
3/12/20143.933.953.893.95259,065
3/11/20144.014.013.953.96182,205
3/10/20144.004.013.983.98266,588
3/7/20144.004.054.004.03143,328
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
  • Showing 201-300 of 1,026 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 11
  • >>
Trading Center