$2.23 +0.13 (%) Diana Containerships Inc - NASDAQ

Oct. 21, 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
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
12/26/20125.955.965.855.85116,092
12/24/20125.975.975.855.94162,870
12/21/20125.956.025.816.00366,656
12/20/20125.876.085.806.08409,039
12/19/20125.955.995.855.91273,378
12/18/20125.956.005.875.92374,833
12/17/20125.835.905.815.86298,749
12/14/20125.795.905.665.76365,608
12/13/20125.715.765.645.67194,672
12/12/20125.625.745.625.67191,227
12/11/20125.665.785.605.64294,087
12/10/20125.755.755.605.64258,195
12/7/20125.505.685.365.67525,945
12/6/20125.665.755.525.53327,932
12/5/20125.755.785.645.66330,421
12/4/20125.966.045.725.78332,436
12/3/20126.136.135.805.96410,359
11/30/20126.206.206.086.15311,092
11/29/20126.506.526.376.50788,936
11/28/20126.506.536.406.49548,324
11/27/20126.356.486.346.48706,934
11/26/20126.346.386.256.33812,135
11/23/20126.256.346.226.34379,162
11/21/20126.116.256.116.22617,036
11/20/20126.096.156.016.10527,355
11/19/20125.956.165.846.101,050,388
11/16/20125.305.565.215.52339,191
11/15/20125.575.605.315.33545,083
11/14/20125.976.015.575.59423,766
11/13/20125.936.045.905.92255,925
11/12/20125.946.105.935.99235,925
11/9/20125.956.005.865.90248,194
11/8/20126.006.105.925.93237,173
11/7/20126.116.175.815.95458,868
11/6/20126.156.196.106.17436,983
11/5/20126.086.156.026.07396,326
11/2/20126.156.156.046.09297,819
11/1/20126.036.156.026.10454,147
10/31/20126.086.095.955.98305,665
10/26/20126.006.125.966.01545,127
10/25/20125.906.005.885.98405,112
10/24/20125.755.905.745.85496,237
10/23/20125.705.745.665.73194,010
  • Showing 401-500 of 956 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 10
  • >>
Trading Center