Diana Containerships Inc $2.45

down -0.02


11/7/2014 04:00 PM  |  NASDAQ : DCIX  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
10/22/20125.745.745.645.71274,670
10/19/20125.655.755.625.67247,391
10/18/20125.575.715.575.69286,141
10/17/20125.645.645.575.59242,764
10/16/20125.655.675.555.60264,740
10/15/20125.705.735.645.65196,296
10/12/20125.595.705.595.67117,477
10/11/20125.645.705.525.55226,487
10/10/20125.675.715.615.63146,224
10/9/20125.755.775.665.68174,911
10/8/20125.705.725.655.71276,220
10/5/20125.665.705.615.65218,719
10/4/20125.615.645.555.62210,061
10/3/20125.665.665.555.61157,261
10/2/20125.675.725.585.62210,117
10/1/20125.655.715.605.67276,431
9/28/20125.585.625.515.61223,236
9/27/20125.625.675.535.56198,646
9/26/20125.645.705.595.62267,961
9/25/20125.745.775.605.62255,788
9/24/20125.805.845.705.71272,762
9/21/20125.745.875.705.80369,450
9/20/20125.805.805.675.71247,096
9/19/20125.755.805.715.77309,603
9/18/20125.655.755.655.71226,777
9/17/20125.755.755.655.66177,594
9/14/20125.795.805.705.71276,533
9/13/20125.655.785.595.74305,948
9/12/20125.715.805.595.61443,166
9/11/20125.575.725.575.67402,833
9/10/20125.755.835.555.59532,471
9/7/20125.505.755.495.69397,806
9/6/20125.425.535.365.49298,188
9/5/20125.355.385.295.36260,253
9/4/20125.375.405.305.30201,156
8/31/20125.355.385.305.36262,513
8/30/20125.395.425.335.33168,360
8/29/20125.405.465.355.37205,669
8/28/20125.355.435.305.37371,280
8/27/20125.235.325.165.32537,882
8/24/20125.275.305.105.22578,171
8/23/20125.365.395.205.27696,198
8/22/20125.585.585.305.39781,292
8/21/20125.695.805.215.511,259,724
8/20/20125.925.935.685.71775,082
8/17/20125.936.035.835.87454,040
8/16/20125.916.005.915.97289,876
8/15/20126.016.045.905.91336,812
8/14/20125.926.005.825.97816,165
8/13/20126.256.286.216.231,402,459
8/10/20126.216.256.186.24517,904
8/9/20126.206.226.126.16488,008
8/8/20126.196.226.126.21392,670
8/7/20126.116.266.096.25697,797
8/6/20126.256.256.106.11593,659
8/3/20126.106.226.106.20563,360
8/2/20126.206.206.056.11664,435
8/1/20126.106.206.096.18527,299
7/31/20126.106.186.076.13297,981
7/30/20126.086.166.056.08218,722
7/27/20126.066.126.006.04271,909
7/26/20126.106.126.006.01402,945
7/25/20126.056.106.026.07323,542
7/24/20126.196.206.006.05632,371
7/23/20126.146.196.016.10688,206
7/20/20126.186.206.106.15791,542
7/19/20126.126.256.106.154,598,472
7/18/20127.247.247.077.20197,763
7/17/20127.267.357.117.25214,503
7/16/20127.407.487.387.3884,044
Trading Center