DIANA CONTAINERSHIPS $5.65

up +0.13


17/5/2013 04:17 PM  |  NASDAQ : DCIX  |  Industries : Transportation and Warehousing / Inland Water Transportation
Type:

DCIX historical data

Date Open High Low Close Volume
7/30/2012 6.08 6.16 6.05 6.08 2186
7/27/2012 6.06 6.12 6.00 6.04 2715
7/26/2012 6.10 6.12 6.00 6.01 4030
7/25/2012 6.05 6.10 6.02 6.07 3236
7/24/2012 6.19 6.20 6.00 6.05 6324
7/23/2012 6.14 6.19 6.01 6.10 6880
7/20/2012 6.18 6.20 6.10 6.15 7916
7/19/2012 6.12 6.25 6.10 6.15 45973
7/18/2012 7.24 7.24 7.07 7.20 1790
7/17/2012 7.26 7.35 7.11 7.25 2146
7/16/2012 7.40 7.48 7.38 7.38 841
7/13/2012 7.41 7.49 7.31 7.39 782
7/12/2012 7.49 7.54 7.41 7.43 911
7/11/2012 7.49 7.55 7.42 7.49 569
7/10/2012 7.60 7.64 7.41 7.45 855
7/9/2012 7.68 7.68 7.53 7.55 799
7/6/2012 7.58 7.73 7.51 7.62 1045
7/5/2012 7.52 7.66 7.52 7.58 826
7/3/2012 7.58 7.60 7.52 7.57 845
7/2/2012 7.50 7.58 7.46 7.58 1670
6/29/2012 7.47 7.48 7.35 7.42 1080
6/28/2012 7.33 7.40 7.16 7.40 1010
6/27/2012 7.08 7.31 7.06 7.29 1498
6/26/2012 7.28 7.45 7.03 7.05 2716
6/25/2012 7.32 7.50 7.22 7.31 1224
6/22/2012 7.44 7.49 7.33 7.40 932
6/21/2012 7.50 7.50 7.27 7.37 735
6/20/2012 7.60 7.60 7.40 7.45 1179
6/19/2012 7.55 7.60 7.43 7.55 1136
6/18/2012 7.50 7.50 7.31 7.44 1276
6/15/2012 7.39 7.49 7.30 7.45 1105
6/14/2012 7.28 7.43 7.23 7.42 1247
6/13/2012 7.40 7.44 7.17 7.30 2149
6/12/2012 7.62 7.70 7.36 7.46 1786
6/11/2012 7.50 7.73 7.45 7.54 2570
6/8/2012 7.41 7.46 7.34 7.45 918
6/7/2012 7.66 7.73 7.30 7.46 2557
6/6/2012 7.40 7.65 7.40 7.63 2551
6/5/2012 7.18 7.50 7.17 7.40 2799
6/4/2012 7.22 7.35 7.09 7.12 3388
6/1/2012 7.23 7.24 7.02 7.11 1420
5/31/2012 7.13 7.28 7.01 7.27 1606
5/30/2012 7.11 7.14 6.96 7.10 1124
5/29/2012 7.16 7.24 7.02 7.14 2698
5/25/2012 7.11 7.11 6.98 7.07 818
5/24/2012 7.03 7.14 6.97 7.09 1016
5/23/2012 7.11 7.11 6.95 7.06 1117
5/22/2012 7.12 7.27 7.07 7.11 1800
5/21/2012 6.78 7.10 6.76 7.06 1591
5/18/2012 7.00 7.11 6.71 6.72 2110
5/17/2012 7.18 7.20 6.95 6.97 2093
5/16/2012 7.29 7.44 7.08 7.16 1820
5/15/2012 7.47 7.54 7.25 7.28 2398
5/14/2012 7.80 7.88 7.66 7.68 4944
5/11/2012 7.58 7.84 7.58 7.76 4851
5/10/2012 7.43 7.65 7.38 7.58 8970
5/9/2012 7.35 7.42 7.30 7.35 2087
5/8/2012 7.33 7.40 7.27 7.38 3621
5/7/2012 7.32 7.50 7.25 7.35 7169
5/4/2012 6.82 7.28 6.80 7.22 3125
5/3/2012 7.11 7.20 6.77 6.79 5647
5/2/2012 7.00 7.35 6.70 7.00 12005
5/1/2012 6.23 6.42 6.16 6.34 1480
4/30/2012 6.13 6.42 6.10 6.23 1387
4/27/2012 6.05 6.13 6.05 6.10 580
4/26/2012 6.08 6.09 6.03 6.04 643
4/25/2012 6.09 6.12 6.02 6.09 374
4/24/2012 6.06 6.10 6.02 6.10 744
4/23/2012 5.99 6.09 5.96 6.09 425
4/20/2012 5.97 6.09 5.95 5.99 705
4/19/2012 6.04 6.12 5.94 5.96 1007
4/18/2012 6.00 6.16 5.96 6.00 768
4/17/2012 6.01 6.12 5.96 6.01 1194
4/16/2012 6.08 6.15 5.95 6.00 1190
4/13/2012 6.14 6.16 6.05 6.08 363
4/12/2012 6.14 6.22 6.07 6.13 1239
4/11/2012 6.02 6.11 5.96 6.11 762
4/10/2012 6.03 6.05 5.89 5.98 1661
4/9/2012 5.98 6.07 5.98 5.98 940
4/5/2012 6.14 6.15 6.01 6.03 901
4/4/2012 6.08 6.16 5.98 6.14 2085
4/3/2012 6.18 6.24 6.07 6.15 810
4/2/2012 6.05 6.22 6.05 6.17 2201
3/30/2012 5.99 6.25 5.95 6.04 2609
3/29/2012 6.04 6.04 5.93 5.97 1173
3/28/2012 6.06 6.09 6.02 6.06 1740
3/27/2012 6.09 6.13 6.01 6.05 1653
3/26/2012 6.16 6.18 6.02 6.10 1113
3/23/2012 6.16 6.16 6.00 6.11 939
3/22/2012 6.17 6.25 6.08 6.12 1342
3/21/2012 6.27 6.27 6.08 6.20 1668
3/20/2012 6.19 6.29 6.15 6.24 841
3/19/2012 6.19 6.37 6.19 6.23 1490
3/16/2012 6.10 6.22 6.00 6.21 1903
3/15/2012 5.98 6.10 5.80 6.09 3129
3/14/2012 6.14 6.14 5.90 5.98 2603
3/13/2012 6.18 6.24 6.07 6.09 1107
3/12/2012 6.17 6.33 6.11 6.14 2227
3/9/2012 6.14 6.26 6.05 6.13 1072
3/8/2012 6.08 6.19 6.00 6.12 1583
Marketplace
Trading Center