Diana Containerships Inc $2.44

up +0.02


30/7/2014 04:00 PM  |  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
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
6/20/20135.015.054.924.97354,657
6/19/20135.055.094.995.02195,237
6/18/20135.015.085.005.04262,166
6/17/20135.135.165.015.01332,286
6/14/20135.125.135.085.09218,455
6/13/20135.245.245.065.08460,983
6/12/20135.285.285.155.20300,801
6/11/20135.285.325.155.15302,727
6/10/20135.255.305.155.30274,058
6/7/20135.145.245.105.20371,895
6/6/20135.245.265.105.14426,308
6/5/20135.315.405.255.27322,095
6/4/20135.445.505.275.32526,353
6/3/20135.615.675.275.44706,832
5/31/20135.765.835.485.61705,674
5/30/20135.995.995.835.871,029,893
5/29/20135.925.955.855.92758,954
5/28/20135.956.025.905.90693,529
5/24/20135.795.895.755.85446,987
5/23/20135.705.845.655.76757,444
5/22/20135.935.935.655.74598,982
5/21/20135.945.985.875.931,149,911
Trading Center