Diana Containerships Inc $2.45

up +0.01


22/7/2014 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
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
7/13/20127.417.497.317.3978,171
7/12/20127.497.547.417.4391,058
7/11/20127.497.557.427.4956,888
7/10/20127.607.647.417.4585,498
7/9/20127.687.687.537.5579,813
7/6/20127.587.737.517.62104,484
7/5/20127.527.667.527.5882,589
7/3/20127.587.607.527.5784,411
7/2/20127.507.587.467.58167,000
6/29/20127.477.487.357.42107,973
6/28/20127.337.407.167.40100,978
6/27/20127.087.317.067.29149,802
6/26/20127.287.457.037.05271,595
6/25/20127.327.507.227.31122,347
6/22/20127.447.497.337.4093,169
6/21/20127.507.507.277.3773,446
6/20/20127.607.607.407.45117,885
6/19/20127.557.607.437.55113,519
6/18/20127.507.507.317.44127,514
6/15/20127.397.497.307.45110,431
6/14/20127.287.437.237.42124,621
6/13/20127.407.447.177.30214,898
6/12/20127.627.707.367.46178,596
6/11/20127.507.737.457.54256,937
6/8/20127.417.467.347.4591,799
6/7/20127.667.737.307.46255,611
6/6/20127.407.657.407.63255,096
6/5/20127.187.507.177.40279,833
6/4/20127.227.357.097.12338,753
6/1/20127.237.247.027.11141,986
5/31/20127.137.287.017.27160,512
5/30/20127.117.146.967.10112,391
5/29/20127.167.247.027.14269,785
5/25/20127.117.116.987.0781,723
5/24/20127.037.146.977.09101,514
5/23/20127.117.116.957.06111,681
5/22/20127.127.277.077.11179,944
5/21/20126.787.106.767.06159,032
5/18/20127.007.116.716.72210,633
5/17/20127.187.206.956.97209,236
5/16/20127.297.447.087.16181,719
5/15/20127.477.547.257.28239,715
5/14/20127.807.887.667.68494,320
5/11/20127.587.847.587.76485,099
5/10/20127.437.657.387.58896,804
5/9/20127.357.427.307.35208,700
5/8/20127.337.407.277.38362,049
5/7/20127.327.507.257.35716,822
5/4/20126.827.286.807.22312,499
5/3/20127.117.206.776.79564,688
5/2/20127.007.356.707.001,200,462
5/1/20126.236.426.166.34147,791
4/30/20126.136.426.106.23138,613
4/27/20126.056.136.056.1058,349
4/26/20126.086.096.036.0464,293
4/25/20126.096.126.026.0937,352
4/24/20126.066.106.026.1074,447
4/23/20125.996.095.966.0942,470
4/20/20125.976.095.955.9970,474
4/19/20126.046.125.945.96100,655
4/18/20126.006.165.966.0076,738
4/17/20126.016.125.966.01119,389
4/16/20126.086.155.956.00118,990
4/13/20126.146.166.056.0836,227
4/12/20126.146.226.076.13123,874
4/11/20126.026.115.966.1176,128
4/10/20126.036.055.895.98166,076
4/9/20125.986.075.985.9893,906
4/5/20126.146.156.016.0390,100
4/4/20126.086.165.986.14208,448
4/3/20126.186.246.076.1580,905
4/2/20126.056.226.056.17220,346
3/30/20125.996.255.956.04260,876
3/29/20126.046.045.935.97117,223
3/28/20126.066.096.026.06173,930
3/27/20126.096.136.016.05165,242
3/26/20126.166.186.026.10111,229
3/23/20126.166.166.006.1193,851
3/22/20126.176.256.086.12134,111
3/21/20126.276.276.086.20166,737
3/20/20126.196.296.156.2484,050
3/19/20126.196.376.196.23148,989
3/16/20126.106.226.006.21190,243
3/15/20125.986.105.806.09312,881
3/14/20126.146.145.905.98260,216
3/13/20126.186.246.076.09110,638
3/12/20126.176.336.116.14222,658
3/9/20126.146.266.056.13107,120
3/8/20126.086.196.006.12158,279
3/7/20126.136.226.026.06218,095
3/6/20126.406.406.006.10445,997
3/5/20126.606.696.556.60196,977
3/2/20126.706.726.606.60146,764
Trading Center