$3.92 +0.04 (%) Diana Containerships Inc - NASDAQ

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
11/10/20151.291.291.001.00319,862
11/9/20151.301.301.151.3069,343
11/6/20151.241.301.181.3038,002
11/5/20151.301.301.151.22112,954
11/4/20151.301.361.291.3052,938
11/3/20151.351.351.261.3066,147
11/2/20151.361.361.341.3444,798
10/30/20151.361.371.331.3417,447
10/29/20151.351.391.351.3868,259
10/28/20151.331.381.331.3884,601
10/27/20151.321.351.311.3321,630
10/26/20151.351.351.331.3434,028
10/23/20151.341.361.321.3482,543
10/22/20151.361.361.291.3425,381
10/21/20151.321.331.291.3321,383
10/20/20151.261.341.231.3225,439
10/19/20151.331.331.261.2912,778
10/16/20151.351.351.261.3140,336
10/15/20151.301.371.301.3541,852
10/14/20151.301.361.301.3231,721
10/13/20151.301.321.261.2823,642
10/12/20151.371.371.261.2837,812
10/9/20151.371.371.301.3432,247
10/8/20151.391.391.361.384,818
10/7/20151.351.461.351.37134,666
10/6/20151.381.401.301.3657,170
10/5/20151.341.381.321.3655,809
10/2/20151.151.401.131.27181,820
10/1/20151.241.291.151.1886,422
9/30/20151.301.311.231.2462,102
9/29/20151.281.331.261.2725,144
9/28/20151.301.331.221.2990,251
9/25/20151.331.351.251.31181,791
9/24/20151.361.411.281.33123,873
9/23/20151.461.461.291.30215,500
9/22/20151.511.541.411.4859,409
9/21/20151.541.541.501.5415,361
9/18/20151.501.541.461.5456,422
9/17/20151.571.591.501.5542,528
9/16/20151.551.571.531.5430,689
9/15/20151.571.591.511.5466,202
9/14/20151.511.761.501.57234,552
9/11/20151.561.581.501.5433,135
9/10/20151.561.611.561.5633,401
9/9/20151.561.631.551.5757,673
9/8/20151.551.591.531.5644,833
9/4/20151.591.611.511.52140,379
9/3/20151.601.631.541.5864,681
9/2/20151.651.651.541.5853,931
9/1/20151.641.751.611.6411,164
8/31/20151.721.751.651.6659,013
8/28/20151.691.751.501.7463,599
8/27/20151.721.771.611.65109,693
8/26/20151.601.701.501.67140,896
8/25/20151.631.691.581.6157,261
8/24/20151.641.701.591.6378,265
8/21/20151.731.761.701.74101,345
8/20/20151.801.851.751.7559,461
8/19/20151.851.871.801.8161,396
8/18/20151.861.901.831.8618,481
8/17/20151.801.931.801.8930,510
8/14/20151.851.931.851.9030,532
8/13/20151.851.921.831.9263,966
8/12/20151.841.881.751.80107,541
8/11/20151.831.891.801.8653,107
8/10/20151.851.891.851.8541,686
8/7/20151.861.931.831.8526,991
8/6/20151.841.891.811.8893,423
8/5/20151.881.961.831.8748,242
8/4/20151.901.941.801.90303,053
8/3/20151.952.011.901.9340,731
7/31/20152.052.051.931.9861,480
7/30/20152.102.101.941.9835,281
7/29/20151.992.101.942.0664,161
7/28/20151.942.001.941.9944,333
7/27/20151.941.991.921.9664,142
7/24/20152.002.001.901.9798,570
7/23/20152.002.021.942.0069,548
7/22/20151.942.001.941.9628,015
7/21/20151.952.021.881.9743,842
7/20/20152.042.051.921.96152,436
7/17/20152.002.091.982.0393,810
7/16/20151.952.001.911.99101,690
7/15/20151.992.051.931.9751,005
7/14/20152.052.102.002.0072,128
7/13/20152.022.102.022.1080,942
7/10/20151.942.021.902.0163,019
7/9/20151.991.991.901.9264,522
7/8/20151.952.051.921.97142,875
7/7/20152.022.021.911.98128,955
7/6/20152.002.031.911.95148,774
7/2/20151.982.061.982.06114,671
7/1/20152.202.201.952.01225,752
6/30/20151.922.141.922.11163,866
6/29/20152.002.121.951.97240,167
6/26/20152.292.292.052.07510,648
6/25/20152.362.362.222.3381,563
6/24/20152.422.452.352.4121,783
6/23/20152.482.482.352.41210,488
6/22/20152.432.512.402.4895,497
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center