DIGITAL CINEMA (NQ: DCIN)
5.660 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 5.510 5.680 5.500 5.660 21,436 +0.15(+2.72%)
Jul 28, 2014 5.470 5.540 5.470 5.510 10,268 -0.12(-2.13%)
Jul 25, 2014 5.470 5.630 5.450 5.630 42,834 +0.15(+2.74%)
Jul 24, 2014 5.450 5.510 5.400 5.480 27,999 +0.10(+1.86%)
Jul 23, 2014 5.350 5.440 5.310 5.380 8,508 -0.09(-1.65%)
Jul 22, 2014 5.440 5.520 5.380 5.470 32,098 +0.05(+0.92%)
Jul 21, 2014 5.640 5.640 5.380 5.420 14,791 -0.27(-4.75%)
Jul 18, 2014 5.540 5.700 5.530 5.690 17,553 +0.15(+2.71%)
Jul 17, 2014 5.610 5.610 5.500 5.540 5,813 -0.07(-1.25%)
Jul 16, 2014 5.720 5.740 5.590 5.610 48,224 -0.07(-1.23%)
Jul 15, 2014 5.612 5.680 5.560 5.680 2,287 -0.09(-1.56%)
Jul 14, 2014 5.801 5.840 5.750 5.770 4,256 -0.06(-1.03%)
Jul 11, 2014 5.900 5.900 5.800 5.830 7,100 -0.08(-1.35%)
Jul 10, 2014 5.920 5.980 5.800 5.910 21,580 -0.06(-1.01%)
Jul 09, 2014 5.851 5.980 5.850 5.970 51,345 +0.10(+1.70%)
Jul 08, 2014 5.870 5.910 5.780 5.870 39,464 -0.04(-0.68%)
Jul 07, 2014 5.970 5.980 5.910 5.910 7,833 -0.11(-1.83%)
Jul 03, 2014 6.020 6.020 6.020 0 +0.05(+0.84%)
Jul 02, 2014 5.930 6.010 5.880 5.970 14,112 +0.01(+0.17%)
Jul 01, 2014 5.980 6.050 5.880 5.960 12,103 -0.05(-0.83%)
Jun 30, 2014 5.960 6.060 5.940 6.010 23,545 -0.04(-0.66%)
Jun 27, 2014 6.090 6.090 6.050 6.050 53,706 -0.02(-0.33%)
Jun 26, 2014 6.140 6.140 6.020 6.070 10,638 -0.05(-0.82%)
Jun 25, 2014 5.950 6.130 5.930 6.120 99,771 +0.17(+2.86%)
Jun 24, 2014 5.910 6.050 5.881 5.950 15,405 +0.04(+0.68%)
Jun 23, 2014 5.960 6.000 5.860 5.910 15,380 -0.05(-0.84%)
Jun 20, 2014 6.060 6.060 5.930 5.960 11,687 -0.06(-1.00%)
Jun 19, 2014 6.060 6.140 6.000 6.020 32,633 -0.03(-0.50%)
Jun 18, 2014 5.980 6.090 5.970 6.050 42,072 +0.02(+0.33%)
Jun 17, 2014 6.000 6.030 5.960 6.030 27,959 +0.06(+1.01%)
Jun 16, 2014 6.140 6.150 5.960 5.970 17,553 -0.13(-2.13%)
Jun 13, 2014 6.040 6.100 6.020 6.100 7,427 +0.00(+0.00%)
Jun 12, 2014 6.040 6.160 6.030 6.100 38,441 +0.00(+0.00%)
Jun 11, 2014 6.090 6.110 5.980 6.100 36,647 -0.02(-0.33%)
Jun 10, 2014 6.100 6.160 6.060 6.120 28,498 +0.09(+1.49%)
Jun 06, 2014 6.020 6.140 5.940 6.030 66,287 +0.01(+0.17%)
Jun 05, 2014 5.820 6.060 5.720 6.020 195,544 +0.17(+2.91%)
Jun 04, 2014 5.810 5.890 5.720 5.850 130,480 -0.01(-0.17%)
Jun 03, 2014 5.740 5.860 5.740 5.860 96,860 +0.06(+1.03%)
Jun 02, 2014 5.770 5.850 5.740 5.800 50,155 +0.03(+0.52%)
May 30, 2014 5.700 5.840 5.690 5.770 118,440 +0.08(+1.41%)
May 29, 2014 5.540 5.700 5.540 5.690 72,413 +0.09(+1.61%)
May 28, 2014 5.700 5.700 5.390 5.600 52,430 +0.03(+0.54%)
May 27, 2014 5.450 5.650 5.370 5.570 206,268 +0.26(+4.90%)
May 23, 2014 5.310 5.310 5.310 0 -0.13(-2.39%)
May 22, 2014 5.300 5.450 5.300 5.440 106,612 +0.14(+2.64%)
May 21, 2014 5.313 5.350 5.300 5.300 97,311 +0.06(+1.15%)
May 20, 2014 5.330 5.370 5.100 5.240 100,738 -0.08(-1.50%)
May 19, 2014 5.270 5.430 5.230 5.320 87,640 -0.08(-1.48%)
May 16, 2014 5.410 5.500 5.350 5.400 347,782 +0.45(+9.09%)
May 15, 2014 5.100 5.100 4.950 4.950 2,049 +0.01(+0.20%)
May 14, 2014 5.000 5.010 4.850 4.940 5,970 -0.11(-2.18%)
May 13, 2014 5.161 5.162 5.000 5.050 14,479 -0.16(-3.07%)
May 12, 2014 5.130 5.210 5.111 5.210 3,725 +0.06(+1.17%)
May 09, 2014 5.290 5.290 5.000 5.150 9,800 -0.05(-0.96%)
May 08, 2014 5.236 5.290 5.100 5.200 22,700 -0.07(-1.31%)
May 07, 2014 5.290 5.290 5.268 5.269 2,800 -0.07(-1.33%)
May 06, 2014 5.340 5.340 5.340 5.340 378 +0.11(+2.10%)
May 05, 2014 5.250 5.290 5.230 5.230 1,184 +0.00(+0.00%)
May 02, 2014 5.220 5.309 5.210 5.230 8,429 -0.05(-0.95%)
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