$2.36 +0.15 (%) Diana Containerships Inc - NASDAQ

Dec. 19, 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
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
3/20/20135.155.155.005.05440,351
3/19/20135.205.275.115.15447,828
3/18/20135.055.165.005.16497,947
3/15/20134.915.114.915.07676,116
3/14/20135.025.084.804.941,823,478
3/13/20135.425.425.025.04984,162
3/12/20135.215.435.215.36736,559
3/11/20135.505.505.235.26952,343
3/8/20136.006.005.395.561,995,639
3/7/20135.966.055.955.98382,105
3/6/20136.066.115.925.95597,468
3/5/20136.316.376.036.04808,661
3/4/20136.426.516.266.32628,584
3/1/20136.506.506.266.42618,781
2/28/20136.806.876.726.761,223,402
2/27/20136.606.806.556.73756,584
2/26/20136.656.706.566.56430,951
2/25/20136.676.726.616.63691,640
2/22/20136.536.666.526.61526,897
2/21/20136.316.536.256.53430,608
2/20/20136.366.446.306.30567,636
2/19/20136.506.506.006.39792,642
2/15/20136.486.496.406.48327,646
2/14/20136.456.496.426.46335,135
2/13/20136.456.506.406.43305,194
2/12/20136.456.526.406.42312,626
2/11/20136.456.546.356.45445,207
2/8/20136.306.436.226.40404,885
2/7/20136.456.456.236.25502,025
2/6/20136.106.506.096.34890,585
2/5/20136.806.805.866.142,912,017
2/4/20137.037.076.906.92355,908
2/1/20137.007.076.967.03351,193
1/31/20136.957.056.906.96350,312
1/30/20137.047.056.906.90371,215
1/29/20136.907.136.906.99566,931
1/28/20136.886.936.776.92460,453
1/25/20136.846.876.776.82258,201
1/24/20136.836.886.756.80303,344
1/23/20136.796.876.736.79336,417
1/22/20136.756.806.706.80419,252
1/18/20136.646.736.616.72287,724
1/17/20136.516.686.506.61247,382
1/16/20136.646.646.486.51145,001
1/15/20136.456.646.336.63315,543
1/14/20136.656.656.506.54235,359
1/11/20136.716.756.586.64244,706
1/10/20136.756.766.686.75399,115
1/9/20136.626.696.536.68429,518
1/8/20136.426.646.386.56694,764
1/7/20136.406.436.306.36363,177
1/4/20136.376.466.326.44343,292
1/3/20136.186.366.186.32291,691
1/2/20136.216.256.096.18368,991
12/31/20125.826.075.826.04421,568
12/28/20125.825.935.815.82168,305
12/27/20125.905.905.855.85195,738
  • Showing 401-500 of 999 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center