DIANA CONTAINERSHIPS $5.65


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
3/7/2012 6.13 6.22 6.02 6.06 2181
3/6/2012 6.40 6.40 6.00 6.10 4460
3/5/2012 6.60 6.69 6.55 6.60 1970
3/2/2012 6.70 6.72 6.60 6.60 1468
3/1/2012 6.63 6.75 6.60 6.66 1553
2/29/2012 6.81 6.85 6.65 6.65 1955
2/28/2012 6.63 6.84 6.63 6.77 1278
2/27/2012 6.76 6.94 6.50 6.66 2773
2/24/2012 6.88 6.88 6.76 6.79 2978
2/23/2012 6.96 7.09 6.76 6.83 3811
2/22/2012 7.06 7.12 6.96 7.00 2124
2/21/2012 7.03 7.13 7.01 7.03 1907
2/17/2012 7.05 7.05 6.90 6.97 1466
2/16/2012 6.99 7.08 6.92 7.00 1412
2/15/2012 6.92 7.14 6.81 6.98 3179
2/14/2012 6.75 6.96 6.66 6.91 2650
2/13/2012 6.80 6.92 6.62 6.75 1528
2/10/2012 6.84 6.94 6.76 6.80 1012
2/9/2012 6.91 6.99 6.80 6.87 1450
2/8/2012 6.81 6.98 6.80 6.91 1489
2/7/2012 6.87 6.87 6.75 6.80 1689
2/6/2012 6.72 7.00 6.65 6.80 2909
2/3/2012 6.78 6.94 6.70 6.74 1526
2/2/2012 6.97 6.97 6.70 6.70 2099
2/1/2012 6.93 7.00 6.81 6.97 1385
1/31/2012 7.05 7.05 6.81 6.88 1445
1/30/2012 6.88 7.02 6.62 7.00 1992
1/27/2012 6.97 7.00 6.74 6.94 1455
1/26/2012 6.98 7.14 6.90 6.95 1806
1/25/2012 7.13 7.13 6.92 7.00 999
1/24/2012 7.07 7.07 6.88 7.06 1085
1/23/2012 7.09 7.20 7.00 7.11 1509
1/20/2012 7.12 7.27 7.00 7.03 2178
1/19/2012 7.20 7.26 7.00 7.06 3349
1/18/2012 6.98 7.15 6.88 7.15 5985
1/17/2012 6.71 6.85 6.55 6.84 986
1/13/2012 6.68 6.77 6.43 6.66 1984
1/12/2012 6.50 6.70 6.47 6.68 1624
1/11/2012 6.42 6.50 6.30 6.43 2516
1/10/2012 6.18 6.47 6.08 6.29 2603
1/9/2012 5.92 6.07 5.84 5.91 3931
1/6/2012 5.75 5.88 5.75 5.84 2992
1/5/2012 5.67 5.85 5.64 5.72 3106
1/4/2012 5.58 5.72 5.52 5.66 1588
1/3/2012 5.45 5.62 5.41 5.55 1673
12/30/2011 5.22 5.44 5.19 5.43 1644
12/29/2011 5.31 5.34 5.25 5.25 1072
12/28/2011 5.25 5.35 5.25 5.30 1241
12/27/2011 5.26 5.32 5.19 5.27 798
12/23/2011 5.20 5.32 5.20 5.27 630
12/22/2011 5.18 5.25 5.14 5.22 966
12/21/2011 5.11 5.22 5.04 5.17 1266
12/20/2011 4.98 5.25 4.97 5.08 2372
12/19/2011 4.80 4.97 4.69 4.95 3564
12/16/2011 4.73 4.80 4.69 4.74 842
12/15/2011 4.74 4.77 4.60 4.70 1258
12/14/2011 4.65 4.80 4.57 4.67 1437
12/13/2011 4.73 4.80 4.64 4.68 885
12/12/2011 4.65 4.80 4.63 4.71 2143
12/9/2011 4.76 4.85 4.65 4.69 1827
12/8/2011 4.86 4.89 4.73 4.75 1162
12/7/2011 4.71 4.95 4.64 4.93 2034
12/6/2011 4.75 4.75 4.61 4.69 1484
12/5/2011 4.89 4.90 4.68 4.72 1766
12/2/2011 4.90 4.93 4.72 4.80 1566
12/1/2011 4.88 4.90 4.84 4.84 410
11/30/2011 5.00 5.00 4.77 4.85 861
11/29/2011 5.00 5.05 4.90 4.93 1170
11/28/2011 5.10 5.10 4.89 4.94 1569
11/25/2011 4.87 4.99 4.87 4.91 238
11/23/2011 4.91 5.05 4.84 4.90 826
11/22/2011 5.13 5.13 4.95 5.01 1582
11/21/2011 4.85 5.00 4.85 4.98 702
11/18/2011 4.87 4.98 4.81 4.94 399
11/17/2011 4.96 5.03 4.80 4.83 672
11/16/2011 4.94 5.10 4.92 4.92 524
11/15/2011 4.89 5.10 4.80 5.02 667
11/14/2011 4.87 5.02 4.85 4.94 397
11/11/2011 4.94 5.02 4.77 5.02 784
11/10/2011 5.15 5.15 4.90 4.92 469
11/9/2011 4.97 5.18 4.96 5.05 362
11/8/2011 5.27 5.27 5.00 5.06 539
11/7/2011 4.93 5.35 4.88 5.21 775
11/4/2011 5.03 5.05 4.91 4.97 673
11/3/2011 5.12 5.17 5.02 5.04 648
11/2/2011 5.32 5.36 5.11 5.20 404
11/1/2011 5.16 5.29 5.16 5.28 140
10/31/2011 5.30 5.45 5.25 5.26 310
10/28/2011 5.51 5.52 5.30 5.40 564
10/27/2011 5.59 5.70 5.37 5.52 821
10/26/2011 5.39 5.47 5.28 5.45 282
10/25/2011 5.58 5.75 5.34 5.44 617
10/24/2011 5.37 5.92 5.33 5.58 1513
10/21/2011 5.35 5.45 5.26 5.39 749
10/20/2011 5.18 5.33 5.16 5.33 651
10/19/2011 5.18 5.24 5.08 5.14 190
10/18/2011 5.07 5.20 5.00 5.20 480
10/17/2011 5.20 5.20 5.01 5.09 257
10/14/2011 5.01 5.23 4.96 5.23 756
10/13/2011 5.05 5.11 4.86 4.95 496
Marketplace
Trading Center