DIANA CONTAINERSHIPS $5.76

up +0.02


23/5/2013 04:23 PM  |  NASDAQ : DCIX  |  Industries : Transportation and Warehousing / Inland Water Transportation
Type:

DCIX historical data

Date Open High Low Close Volume
10/18/2011 5.07 5.20 5.00 5.20 480
10/17/2011 5.20 5.20 5.01 5.09 257
10/14/2011 5.01 5.23 4.96 5.23 756
10/13/2011 5.05 5.11 4.86 4.95 496
10/12/2011 5.05 5.19 5.04 5.15 969
10/11/2011 4.88 5.09 4.76 5.05 492
10/10/2011 4.69 4.87 4.64 4.83 316
10/7/2011 4.77 4.83 4.60 4.66 743
10/6/2011 4.67 4.80 4.61 4.74 471
10/5/2011 4.68 4.77 4.61 4.66 173
10/4/2011 4.73 4.83 4.60 4.70 417
10/3/2011 4.74 4.82 4.64 4.73 468
9/30/2011 4.75 4.86 4.58 4.58 1420
9/29/2011 4.95 5.10 4.75 4.85 402
9/28/2011 5.04 5.04 4.81 4.90 1300
9/27/2011 5.17 5.17 4.95 5.02 1196
9/26/2011 5.10 5.14 4.95 5.08 525
9/23/2011 5.05 5.13 5.02 5.09 213
9/22/2011 4.77 5.14 4.74 5.04 1017
9/21/2011 5.14 5.23 4.75 4.90 1134
9/20/2011 5.13 5.23 5.06 5.11 967
9/19/2011 5.07 5.20 5.03 5.13 306
9/16/2011 5.16 5.23 5.12 5.18 186
9/15/2011 5.23 5.25 5.13 5.18 402
9/14/2011 5.30 5.30 5.08 5.20 450
9/13/2011 5.15 5.30 5.05 5.28 417
9/12/2011 4.97 5.21 4.97 5.16 746
9/9/2011 5.12 5.15 4.96 4.98 645
9/8/2011 5.22 5.23 5.08 5.17 529
9/7/2011 5.13 5.28 5.08 5.22 1291
9/6/2011 4.99 5.25 4.90 5.17 1027
9/2/2011 5.15 5.18 5.00 5.01 610
9/1/2011 5.09 5.27 5.03 5.21 1262
8/31/2011 5.27 5.27 5.08 5.08 853
8/30/2011 5.22 5.27 5.15 5.25 669
8/29/2011 5.16 5.25 5.10 5.24 710
8/26/2011 5.04 5.15 4.85 5.14 738
8/25/2011 5.25 5.25 5.00 5.11 423
8/24/2011 5.10 5.25 5.00 5.19 722
8/23/2011 5.00 5.15 5.00 5.10 559
8/22/2011 5.22 5.25 5.00 5.02 561
8/19/2011 5.09 5.18 4.99 5.08 835
8/18/2011 5.20 5.20 5.01 5.06 518
8/17/2011 5.25 5.39 5.25 5.31 883
8/16/2011 5.16 5.23 5.14 5.23 727
8/15/2011 5.20 5.24 5.10 5.17 731
8/12/2011 5.03 5.44 5.02 5.12 1701
8/11/2011 4.72 5.04 4.68 5.00 1167
8/10/2011 4.86 4.95 4.61 4.71 2153
8/9/2011 4.94 5.10 4.82 5.02 2149
8/8/2011 4.70 5.25 4.68 4.92 3293
8/5/2011 5.55 5.58 4.80 5.09 3406
8/4/2011 5.83 5.83 5.36 5.44 6820
8/3/2011 6.29 6.44 5.87 5.88 5821
8/2/2011 6.74 6.90 6.32 6.50 2122
8/1/2011 6.86 6.90 6.65 6.76 1069
7/29/2011 6.56 6.87 6.52 6.75 874
7/28/2011 6.63 6.75 6.55 6.60 680
7/27/2011 6.77 6.90 6.61 6.65 808
7/26/2011 6.86 6.95 6.80 6.83 815
7/25/2011 6.76 7.00 6.75 6.89 1465
7/22/2011 7.00 7.03 6.80 6.90 1005
7/21/2011 6.88 6.99 6.83 6.93 980
7/20/2011 6.73 6.90 6.70 6.88 1057
7/19/2011 6.74 6.80 6.59 6.75 1801
7/18/2011 6.94 6.97 6.58 6.74 1650
7/15/2011 7.00 7.07 6.87 7.00 1171
7/14/2011 6.81 7.05 6.81 7.00 565
7/13/2011 6.98 7.10 6.85 6.90 1116
7/12/2011 6.80 7.04 6.77 6.99 945
7/11/2011 6.93 6.98 6.80 6.93 1099
7/8/2011 7.23 7.23 7.01 7.02 867
7/7/2011 7.11 7.20 7.05 7.17 1723
7/6/2011 6.93 7.15 6.93 7.10 1418
7/5/2011 7.10 7.10 6.94 6.96 970
7/1/2011 7.09 7.20 7.00 7.07 1244
6/30/2011 7.14 7.17 6.90 7.13 3254
6/29/2011 7.20 7.21 7.02 7.15 2911
6/28/2011 6.82 7.05 6.76 6.97 1661
6/27/2011 7.00 7.10 6.80 6.95 1426
6/24/2011 7.04 7.25 6.98 7.04 1164
6/23/2011 6.96 7.14 6.95 7.10 2330
6/22/2011 6.97 7.15 6.97 7.11 3166
6/21/2011 7.13 7.13 6.82 7.08 2936
6/20/2011 6.98 7.21 6.81 7.00 7930
6/17/2011 6.82 6.82 6.61 6.76 1898
6/16/2011 6.71 6.84 6.35 6.60 6194
6/15/2011 7.15 7.15 6.50 6.63 19409
6/14/2011 7.15 7.28 7.08 7.15 6520
6/13/2011 7.17 7.25 7.08 7.15 7238
6/10/2011 7.35 7.43 7.08 7.15 74721
6/9/2011 8.10 8.11 7.81 7.95 6386
6/8/2011 8.32 8.54 7.88 8.17 3530
6/7/2011 8.94 8.95 8.23 8.55 2945
6/6/2011 9.20 9.21 8.88 8.97 1052
6/3/2011 9.27 9.40 9.08 9.26 493
6/2/2011 9.60 9.75 9.26 9.54 354
6/1/2011 10.22 10.23 9.50 9.55 1525
5/31/2011 10.69 10.69 10.20 10.27 597
5/27/2011 10.77 11.01 10.77 10.84 63
Marketplace
Trading Center