Historical Stock Prices

DSCI 
$6.71
*  
0.15
2.29%
Get DSCI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DSCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 6.59 6.76 6.435 6.71 202,993
05/21/2015 7 7.15 6.52 6.56 84,376
05/20/2015 6.89 7.05 6.72 7 68,177
05/19/2015 7.03 7.31 6.755 6.84 113,708
05/18/2015 7.01 7.12 6.92 7 96,984
05/15/2015 7 7.14 6.918 7 245,202
05/14/2015 7.01 7.15 6.9 7.01 82,548
05/13/2015 7.15 7.15 7 7.02 75,471
05/12/2015 7.28 7.28 7.07 7.07 98,116
05/11/2015 7.36 7.54 7.05 7.33 66,234
05/08/2015 7.4 7.47 7.32 7.36 102,610
05/07/2015 7.56 7.59 7.26 7.3 128,277
05/06/2015 7.66 7.69 7.53 7.55 149,676
05/05/2015 7.85 7.85 7.56 7.59 178,537
05/04/2015 7.9 8.01 7.84 7.84 64,959
05/01/2015 7.93 8.0289 7.9 7.95 75,353
04/30/2015 7.96 8.01 7.9 7.9 126,057
04/29/2015 8 8.17 7.99 8.02 33,892
04/28/2015 8.01 8.24 7.97 8.06 80,208
04/27/2015 8.11 8.38 7.87 7.99 101,321
04/24/2015 8.38 8.56 8.05 8.09 94,142
04/23/2015 8.44 8.53 8.3 8.4 44,113
04/22/2015 8.58 8.58 8.26 8.45 88,273
04/21/2015 8.5 8.63 8.5 8.61 90,157
04/20/2015 8.69 8.69 8.36 8.4 71,297
04/17/2015 8.63 8.72 8.49 8.64 54,715
04/16/2015 8.46 8.81 8.46 8.77 132,343
04/15/2015 8.33 8.54 8.25 8.49 205,164
04/14/2015 8.02 8.45 8.02 8.26 163,466
04/13/2015 7.96 8.2 7.96 8.01 139,454
04/10/2015 8.07 8.106 7.95 7.98 72,499
04/09/2015 7.99 8.2 7.86 8.01 268,559
04/08/2015 8.1 8.23 8.01 8.02 111,156
04/07/2015 8.06 8.21 8.05 8.11 204,416
04/06/2015 8.08 8.25 8.07 8.08 35,643
04/02/2015 8.23 8.3 8.08 8.17 64,584
04/01/2015 8.44 8.57 8.17 8.23 137,716
03/31/2015 8.72 8.95 8.46 8.47 102,722
03/30/2015 8.78 8.91 8.64 8.78 77,891
03/27/2015 8.75 8.856 8.61 8.76 42,115
03/26/2015 8.73 8.89 8.66 8.75 65,240
03/25/2015 9.04 9.04 8.67 8.75 156,094
03/24/2015 9.03 9.118 8.93 8.99 43,640
03/23/2015 8.96 9.23 8.9 9.05 144,945
03/20/2015 9.04 9.05 8.702 8.86 79,441
03/19/2015 8.25 9.08 8.25 8.97 181,068
03/18/2015 8.03 8.32 7.87 8.21 181,041
03/17/2015 7.97 8.1 7.871 8.02 38,673
03/16/2015 7.95 8.17 7.81 8.01 193,486
03/13/2015 7.59 8.1206 7.54 7.95 137,334
03/12/2015 7.59 7.71 7.3 7.57 282,106
03/11/2015 7.37 7.41 7.27 7.36 123,226
03/10/2015 7.5 7.57 7.35 7.4 92,810
03/09/2015 7.64 7.73 7.51 7.51 133,763
03/06/2015 7.66 7.87 7.54 7.6 126,759
03/05/2015 7.69 7.84 7.63 7.75 147,000
03/04/2015 7.62 7.85 7.54 7.7 90,733
03/03/2015 7.91 8 7.606 7.69 95,229
03/02/2015 8.01 8.465 7.72 7.96 110,098
02/27/2015 8.16 8.29 7.89 7.92 89,904
02/26/2015 8.23 8.275 8.15 8.19 56,763
02/25/2015 8.2 8.43 8.2 8.25 38,889
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?