DIGITAL CINEMA (NQ: DCIN)
4.800 USD  -0.100 (-2.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 4.780 5.090 4.780 4.800 22,616 -0.10(-2.04%)
Apr 15, 2014 4.987 4.999 4.790 4.900 17,352 -0.10(-2.00%)
Apr 14, 2014 5.000 5.000 4.980 5.000 10,077 -0.10(-1.96%)
Apr 11, 2014 5.269 5.269 4.910 5.100 20,700 +0.04(+0.79%)
Apr 10, 2014 5.100 5.120 5.050 5.060 2,270 -0.04(-0.78%)
Apr 09, 2014 5.350 5.350 5.100 5.100 3,264 +0.00(+0.00%)
Apr 08, 2014 5.240 5.340 5.100 5.100 6,810 -0.05(-0.97%)
Apr 07, 2014 5.250 5.399 5.150 5.150 7,386 -0.10(-1.90%)
Apr 04, 2014 5.290 5.300 5.230 5.250 6,109 +0.00(+0.00%)
Apr 03, 2014 5.220 5.270 5.220 5.250 4,292 -0.12(-2.24%)
Apr 02, 2014 5.370 5.370 5.370 5.370 200 +0.05(+0.94%)
Apr 01, 2014 5.330 5.330 5.170 5.320 6,110 +0.02(+0.38%)
Mar 31, 2014 5.320 5.450 5.150 5.300 9,242 -0.01(-0.19%)
Mar 28, 2014 5.350 5.350 5.310 5.310 2,926 -0.17(-3.10%)
Mar 26, 2014 5.480 5.480 5.480 145 -0.01(-0.18%)
Mar 25, 2014 5.489 5.490 5.440 5.490 3,195 +0.13(+2.43%)
Mar 24, 2014 5.450 5.500 5.350 5.360 5,762 +0.06(+1.13%)
Mar 21, 2014 5.500 5.600 5.300 5.300 17,865 -0.20(-3.64%)
Mar 20, 2014 5.500 5.500 5.310 5.500 6,400 +0.03(+0.55%)
Mar 19, 2014 5.300 5.500 5.300 5.470 4,420 +0.07(+1.30%)
Mar 18, 2014 5.490 5.500 5.380 5.400 9,977 -0.05(-0.92%)
Mar 17, 2014 5.600 5.600 5.450 5.450 3,354 -0.13(-2.33%)
Mar 14, 2014 5.550 5.580 5.442 5.580 4,048 +0.09(+1.64%)
Mar 13, 2014 5.580 5.580 5.360 5.490 6,794 +0.08(+1.48%)
Mar 12, 2014 5.450 5.530 5.400 5.410 5,622 -0.12(-2.17%)
Mar 11, 2014 5.440 5.590 5.310 5.530 13,031 +0.08(+1.47%)
Mar 10, 2014 5.480 5.500 5.400 5.450 4,713 -0.01(-0.18%)
Mar 07, 2014 5.320 5.470 5.300 5.460 30,917 +0.13(+2.44%)
Mar 06, 2014 5.230 5.330 5.199 5.330 30,421 +0.23(+4.51%)
Mar 05, 2014 5.660 5.660 5.020 5.100 462,998 -0.50(-8.93%)
Mar 04, 2014 5.700 5.700 5.530 5.600 8,039 -0.05(-0.88%)
Mar 03, 2014 5.620 5.650 5.619 5.650 13,740 +0.09(+1.62%)
Feb 28, 2014 5.570 5.721 5.560 5.560 7,648 -0.01(-0.18%)
Feb 27, 2014 5.570 5.571 5.569 5.570 6,682 -0.08(-1.42%)
Feb 26, 2014 5.610 5.650 5.600 5.650 3,775 -0.01(-0.17%)
Feb 25, 2014 5.719 5.719 5.610 5.660 7,724 +0.01(+0.18%)
Feb 24, 2014 5.898 5.898 5.650 5.650 34,914 -0.02(-0.35%)
Feb 21, 2014 5.870 6.001 5.660 5.670 27,033 -0.24(-4.06%)
Feb 20, 2014 5.820 6.030 5.760 5.910 82,682 +0.11(+1.90%)
Feb 19, 2014 5.640 5.800 5.590 5.800 14,086 +0.05(+0.87%)
Feb 18, 2014 5.569 5.750 5.569 5.750 993 +0.21(+3.79%)
Feb 14, 2014 5.540 5.540 5.540 0 -0.04(-0.72%)
Feb 13, 2014 5.650 5.820 5.510 5.580 11,148 -0.10(-1.76%)
Feb 12, 2014 5.670 5.720 5.670 5.680 740 -0.05(-0.87%)
Feb 10, 2014 5.730 5.730 5.730 30 +0.02(+0.37%)
Feb 07, 2014 5.710 5.710 5.660 5.709 1,051 -0.08(-1.38%)
Feb 05, 2014 5.789 5.789 5.789 0 -0.03(-0.53%)
Feb 04, 2014 5.750 5.850 5.750 5.820 3,701 +0.19(+3.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here