$2.10 -0.02 (%) Diana Containerships Inc - NASDAQ

Oct. 20, 2014 | 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
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
5/20/20135.695.855.665.75673,135
5/17/20135.565.655.515.65194,323
5/16/20135.605.665.505.52475,241
5/15/20135.495.555.365.49290,979
5/14/20135.435.515.305.33216,634
5/13/20135.495.495.405.40188,373
5/10/20135.505.545.455.47155,748
5/9/20135.575.575.455.45185,571
5/8/20135.595.635.505.54155,866
5/7/20135.455.565.445.56255,904
5/6/20135.555.565.445.45258,379
5/3/20135.695.695.525.54425,468
5/2/20135.665.695.525.68530,096
5/1/20135.665.665.505.55466,296
4/30/20135.635.695.565.69308,123
4/29/20135.635.705.585.66364,761
4/26/20135.645.665.555.59235,248
4/25/20135.655.755.625.64545,827
4/24/20135.565.635.525.60271,346
4/23/20135.545.565.465.51603,324
4/22/20135.255.535.235.51667,512
4/19/20135.115.285.115.22129,505
4/18/20135.205.285.065.07402,619
4/17/20135.225.295.205.20182,154
4/16/20135.295.325.225.25340,257
4/15/20135.255.345.225.29611,413
4/12/20135.205.315.205.29194,055
4/11/20135.225.265.205.23174,956
4/10/20135.305.305.205.24290,363
4/9/20135.155.355.105.31353,713
4/8/20135.095.135.025.13254,867
4/5/20135.105.135.055.09206,980
4/4/20135.095.165.085.12235,946
4/3/20135.125.135.055.08228,220
4/2/20135.155.225.105.12227,042
4/1/20135.335.335.115.14297,125
3/28/20135.375.375.235.33286,138
3/27/20135.235.395.155.36601,892
3/26/20135.235.235.105.13391,648
3/25/20135.355.355.145.20367,211
3/22/20135.155.285.145.22473,074
3/21/20135.165.355.075.15523,431
  • Showing 301-400 of 956 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center