$3.01 -0.12 (%) Diana Containerships Inc - NASDAQ

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
11/9/20151.301.301.151.3069,343
11/6/20151.241.301.181.3038,002
11/5/20151.301.301.151.22112,954
11/4/20151.301.361.291.3052,938
11/3/20151.351.351.261.3066,147
11/2/20151.361.361.341.3444,798
10/30/20151.361.371.331.3417,447
10/29/20151.351.391.351.3868,259
10/28/20151.331.381.331.3884,601
10/27/20151.321.351.311.3321,630
10/26/20151.351.351.331.3434,028
10/23/20151.341.361.321.3482,543
10/22/20151.361.361.291.3425,381
10/21/20151.321.331.291.3321,383
10/20/20151.261.341.231.3225,439
10/19/20151.331.331.261.2912,778
10/16/20151.351.351.261.3140,336
10/15/20151.301.371.301.3541,852
10/14/20151.301.361.301.3231,721
10/13/20151.301.321.261.2823,642
10/12/20151.371.371.261.2837,812
10/9/20151.371.371.301.3432,247
10/8/20151.391.391.361.384,818
10/7/20151.351.461.351.37134,666
10/6/20151.381.401.301.3657,170
10/5/20151.341.381.321.3655,809
10/2/20151.151.401.131.27181,820
10/1/20151.241.291.151.1886,422
9/30/20151.301.311.231.2462,102
9/29/20151.281.331.261.2725,144
9/28/20151.301.331.221.2990,251
9/25/20151.331.351.251.31181,791
9/24/20151.361.411.281.33123,873
9/23/20151.461.461.291.30215,500
9/22/20151.511.541.411.4859,409
9/21/20151.541.541.501.5415,361
9/18/20151.501.541.461.5456,422
9/17/20151.571.591.501.5542,528
9/16/20151.551.571.531.5430,689
9/15/20151.571.591.511.5466,202
9/14/20151.511.761.501.57234,552
9/11/20151.561.581.501.5433,135
9/10/20151.561.611.561.5633,401
9/9/20151.561.631.551.5757,673
9/8/20151.551.591.531.5644,833
9/4/20151.591.611.511.52140,379
9/3/20151.601.631.541.5864,681
9/2/20151.651.651.541.5853,931
9/1/20151.641.751.611.6411,164
8/31/20151.721.751.651.6659,013
8/28/20151.691.751.501.7463,599
8/27/20151.721.771.611.65109,693
8/26/20151.601.701.501.67140,896
8/25/20151.631.691.581.6157,261
8/24/20151.641.701.591.6378,265
8/21/20151.731.761.701.74101,345
8/20/20151.801.851.751.7559,461
8/19/20151.851.871.801.8161,396
8/18/20151.861.901.831.8618,481
8/17/20151.801.931.801.8930,510
8/14/20151.851.931.851.9030,532
8/13/20151.851.921.831.9263,966
8/12/20151.841.881.751.80107,541
8/11/20151.831.891.801.8653,107
8/10/20151.851.891.851.8541,686
8/7/20151.861.931.831.8526,991
8/6/20151.841.891.811.8893,423
8/5/20151.881.961.831.8748,242
8/4/20151.901.941.801.90303,053
8/3/20151.952.011.901.9340,731
7/31/20152.052.051.931.9861,480
7/30/20152.102.101.941.9835,281
7/29/20151.992.101.942.0664,161
7/28/20151.942.001.941.9944,333
7/27/20151.941.991.921.9664,142
7/24/20152.002.001.901.9798,570
7/23/20152.002.021.942.0069,548
7/22/20151.942.001.941.9628,015
7/21/20151.952.021.881.9743,842
7/20/20152.042.051.921.96152,436
7/17/20152.002.091.982.0393,810
7/16/20151.952.001.911.99101,690
7/15/20151.992.051.931.9751,005
7/14/20152.052.102.002.0072,128
7/13/20152.022.102.022.1080,942
7/10/20151.942.021.902.0163,019
7/9/20151.991.991.901.9264,522
7/8/20151.952.051.921.97142,875
7/7/20152.022.021.911.98128,955
7/6/20152.002.031.911.95148,774
7/2/20151.982.061.982.06114,671
7/1/20152.202.201.952.01225,752
6/30/20151.922.141.922.11163,866
6/29/20152.002.121.951.97240,167
6/26/20152.292.292.052.07510,648
6/25/20152.362.362.222.3381,563
6/24/20152.422.452.352.4121,783
6/23/20152.482.482.352.41210,488
6/22/20152.432.512.402.4895,497
6/19/20152.472.512.442.4628,240
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center