$2.11 -0.01 (%) Diana Containerships Inc - NASDAQ

Oct. 20, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 955 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center