Historical Stock Prices

DSCI 
$9.43
*  
0.23
 negative 
2.38%
Get DSCI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 9.63 9.65 9.33 9.43 160,127
04/16/2014 9.88 9.93 9.55 9.66 160,909
04/15/2014 10.01 10.06 9.41 9.78 293,068
04/14/2014 10.25 10.42 9.87 10 119,596
04/11/2014 10.32 10.45 10.12 10.14 166,277
04/10/2014 10.78 10.78 10.18 10.43 445,153
04/09/2014 10.91 11.06 10.75 10.8 113,332
04/08/2014 11.11 11.37 10.735 10.87 273,637
04/07/2014 11.02 11.28 10.82 11.13 114,665
04/04/2014 11.91 11.982 11.01 11.08 246,920
04/03/2014 12.01 12.03 11.76 11.83 133,300
04/02/2014 11.94 12.28 11.92 12 106,490
04/01/2014 12.69 13.02 11.98 12.01 202,857
03/31/2014 12.25 12.74 12.145 12.68 217,751
03/28/2014 12.21 12.37 12.11 12.24 97,627
03/27/2014 12.34 12.5 12.16 12.24 94,406
03/26/2014 12.54 12.775 12.26 12.29 282,285
03/25/2014 12.6 12.87 12.37 12.48 101,251
03/24/2014 12.76 12.785 12.2 12.56 246,358
03/21/2014 13 13 12.5 12.76 188,072
03/20/2014 13.02 13.14 12.88 12.93 66,662
03/19/2014 13.2 13.27 12.91 12.98 104,058
03/18/2014 13.27 13.47 13.01 13.2 94,104
03/17/2014 13.38 13.67 13.24 13.29 66,367
03/14/2014 13.55 13.6399 12.77 13.18 111,624
03/13/2014 13.86 13.86 13.36 13.54 65,426
03/12/2014 13.73 13.87 13.57 13.87 28,086
03/11/2014 13.95 14.23 13.632 13.72 61,796
03/10/2014 13.81 14.01 13.63 13.93 57,615
03/07/2014 14.32 14.32 13.71 13.87 99,929
03/06/2014 14.55 14.55 14.04 14.2 72,908
03/05/2014 14.62 14.8 14.39 14.55 64,818
03/04/2014 14.4 15.0143 14.31 14.67 130,055
03/03/2014 14.6 14.65 14.24 14.25 119,143
02/28/2014 14.77 14.96 14.41 14.69 108,318
02/27/2014 15 15.06 14.74 14.78 210,621
02/26/2014 15.11 15.25 14.94 15.06 147,679
02/25/2014 15.28 15.33 14.93 15.05 201,301
02/24/2014 15.3 15.51 14.92 15.2 247,275
02/21/2014 14.68 15.39 14.48 15.21 238,776
02/20/2014 13.91 14.66 13.91 14.6 133,557
02/19/2014 13.61 14.32 13.544 13.91 124,343
02/18/2014 13.47 13.86 13.41 13.71 118,120
02/14/2014 13.26 13.43 12.99 13.39 86,928
02/13/2014 12.58 13.49 12.5229 13.2 171,284
02/12/2014 12.83 12.97 12.595 12.62 122,518
02/11/2014 12.59 12.9 12.46 12.79 104,367
02/10/2014 12.42 12.6081 12.235 12.55 176,722
02/07/2014 12.22 12.71 12.0004 12.36 280,413
02/06/2014 12.53 12.67 12.21 12.24 175,034
02/05/2014 12.76 12.85 12.44 12.53 127,928
02/04/2014 12.57 12.945 12.4 12.855 171,129
02/03/2014 13.07 13.36 12.43 12.58 246,071
01/31/2014 12.77 13.57 12.66 13.14 769,029
01/30/2014 12.64 13.5 12.64 12.97 308,798
01/29/2014 11.85 13.21 11.82 12.6 617,577
01/28/2014 11.81 12.13 11.75 11.87 273,468
01/27/2014 11.95 12.44 11.74 11.74 669,651
01/24/2014 12.25 12.44 11.53 11.87 2,178,179
01/23/2014 12.03 12.76 11.821 11.99 44,187
01/22/2014 11.92 12.1988 11.77 12.11 48,399
01/21/2014 12.13 12.13 11.72 11.96 90,741
01/17/2014 12.25 12.26 11.86 11.98 137,223
01/16/2014 12.46 12.46 12.0501 12.2 225,578
01/15/2014 12.19 12.4 12 12.36 434,923
01/14/2014 11.8 12.4 11.8 12.11 757,898
01/13/2014 11.72 12.23 11.47 11.81 378,365
01/10/2014 11.72 12.709 11.63 11.7 562,164
01/09/2014 11.52 11.654 11.37 11.61 161,134
01/08/2014 11.35 11.55 11.25 11.45 288,904
01/07/2014 11.08 11.47 10.86 11.39 40,345
01/06/2014 11.18 11.35 10.95 11.01 33,844
01/03/2014 10.74 11.25 10.74 11.11 145,472
01/02/2014 10.83 10.978 10.71 10.74 33,189
12/31/2013 10.86 10.995 10.74 10.82 37,759
12/30/2013 10.8699 11 10.7882 10.82 16,409
12/27/2013 10.97 10.99 10.695 10.86 39,247
12/26/2013 10.98 11.08 10.67 10.91 56,438
12/24/2013 10.9 11 10.86 10.89 12,203
12/23/2013 10.99 11.115 10.79 10.94 61,025
12/20/2013 11.1 11.15 10.86 10.95 146,506
12/19/2013 11.25 11.3 10.95 11 326,775
12/18/2013 11.02 11.24 10.97 11.24 38,151
12/17/2013 11.03 11.09 10.95 11.04 25,281
12/16/2013 11.16 11.2 11.08 11.16 30,026
12/13/2013 11.25 11.25 10.95 11.08 29,702
12/12/2013 11.4 11.43 11.14 11.24 16,616
12/11/2013 11.66 11.7 11.33 11.36 169,462
12/10/2013 11.84 11.9 11.59 11.61 131,609
12/09/2013 11.8 11.88 11.74 11.82 39,938
12/06/2013 11.66 11.8455 11.66 11.81 27,220
12/05/2013 11.65 11.8 11.53 11.54 17,764
12/04/2013 11.8 11.88 11.601 11.61 50,623
12/03/2013 11.81 11.95 11.69 11.92 38,032
12/02/2013 11.63 11.92 11.6 11.8 40,448
11/29/2013 11.67 11.67 11.59 11.6 23,251
11/27/2013 11.56 11.65 11.56 11.6 16,565
11/26/2013 11.51 11.65 11.5 11.59 24,807
11/25/2013 11.65 11.7 11.55 11.6 56,667
11/22/2013 11.64 11.7 11.5 11.58 20,963
11/21/2013 11.65 11.7 11.5 11.6 31,189
11/20/2013 11.51 11.67 11.51 11.57 12,129
11/19/2013 11.59 11.67 11.52 11.57 15,121
11/18/2013 11.76 11.85 11.52 11.55 22,642
11/15/2013 11.47 11.8 11.47 11.69 39,332
11/14/2013 11.96 11.96 11.53 11.53 21,374
11/13/2013 11.92 12 11.81 11.9 57,370
11/12/2013 11.75 11.909 11.41 11.81 10,633
11/11/2013 11.86 11.86 11.53 11.75 8,445
11/08/2013 11.34 11.97 11.34 11.92 18,025
11/07/2013 11.66 11.88 11.35 11.35 22,445
11/06/2013 11.59 11.702 11.55 11.65 15,363
11/05/2013 11.61 11.7 11.58 11.59 7,191
11/04/2013 11.91 12.09 11.59 11.67 21,766
11/01/2013 11.51 11.83 11.51 11.7 45,443
10/31/2013 11.85 11.85 11.54 11.57 49,729
10/30/2013 11.94 11.94 11.7 11.74 14,203
10/29/2013 11.95 11.95 11.86 11.9 22,860
10/28/2013 11.94 11.97 11.89 11.89 15,714
10/25/2013 12 12 11.84 11.9 32,791
10/24/2013 11.97 11.99 11.841 11.94 21,244
10/23/2013 11.93 12 11.86 11.86 14,400
10/22/2013 12.02 12.145 11.9 11.96 16,931
10/21/2013 12.02 12.14 11.92 11.96 21,017
10/18/2013 12.17 12.3 11.78 12.15 45,467
10/17/2013 12.25 13.24 12.02 12.03 19,187
10/16/2013 12.3 12.58 12.23 12.27 24,258
10/15/2013 12.24 12.31 12.2 12.21 15,559
10/14/2013 11.98 12.3 11.98 12.3 23,047
10/11/2013 11.81 12.07 11.795 12.07 26,609
10/10/2013 11.72 11.98 11.63 11.87 30,156
10/09/2013 11.56 11.75 11.5 11.57 29,676
10/08/2013 11.64 11.77 11.6 11.6 27,838
10/07/2013 11.69 11.85 11.6 11.61 40,707
10/04/2013 11.81 11.98 11.73 11.73 36,493
10/03/2013 12.09 12.19 11.82 11.87 50,379
10/02/2013 12.15 12.2 12.05 12.08 42,900
10/01/2013 12.41 12.91 12.105 12.2 36,964
09/30/2013 12.7 12.7 12 12.38 168,968
09/27/2013 12.92 12.95 12.83 12.9 12,054
09/26/2013 12.99 13.0899 12.77 13.02 31,772
09/25/2013 13.19 13.35 12.88 13 30,615
09/24/2013 13.3 13.48 13.256 13.3 35,353
09/23/2013 13.43 13.49 13.25 13.34 12,229
09/20/2013 13.35 13.605 13.28 13.41 35,272
09/19/2013 13.53 13.53 13.27 13.35 16,990
09/18/2013 13.521 13.64 13.361 13.5 15,770
09/17/2013 13.4 13.6 13.4 13.49 13,536
09/16/2013 13.63 13.7 13.4 13.5 22,757
09/13/2013 13.52 13.55 13.39 13.49 6,005
09/12/2013 13.39 13.55 13.39 13.49 15,212
09/11/2013 13.4 13.53 13.311 13.41 8,741
09/10/2013 13.69 13.9 13.461 13.5 32,281
09/09/2013 14.04 14.04 13.45 13.67 33,308
09/06/2013 14.21 14.3 13.57 14.04 28,403
09/05/2013 14.19 14.3 14.08 14.19 29,543
09/04/2013 14.17 14.77 13.92 14.22 28,364
09/03/2013 14.16 14.47 13.83 14.11 109,650
08/30/2013 13.83 14.08 13.305 14.04 36,955
08/29/2013 13.84 13.93 13.45 13.84 12,532
08/28/2013 13.84 14.1 13.7 13.74 6,496
08/27/2013 14.1 14.49 13.76 13.8 19,944
08/26/2013 14.26 14.51 14.13 14.21 4,194
08/23/2013 13.8 14.94 13.8 14.27 19,510
08/22/2013 13.79 13.8399 13.65 13.8 4,993
08/21/2013 13.85 14.21 13.52 13.65 10,058
08/20/2013 13.19 14.08 12.76 13.85 20,587
08/19/2013 13.41 13.71 13.07 13.13 18,514
08/16/2013 13.4 13.8 13.22 13.49 27,251
08/15/2013 13.92 14.83 13.52 13.53 28,008
08/14/2013 14.43 14.57 13.92 13.93 18,883
08/13/2013 14.11 14.9 13.79 14.47 46,903
08/12/2013 13.89 14.51 13.81 14.09 18,622
08/09/2013 13.93 14.38 13.81 14.09 18,829
08/08/2013 14.11 14.24 13.72 14.13 13,089
08/07/2013 13.99 14.25 13.98 13.99 6,970
08/06/2013 14.06 14.1596 13.83 14.05 14,984
08/05/2013 14.06 14.29 14.01 14.06 14,760
08/02/2013 14.35 14.4 14.01 14.11 21,835
08/01/2013 14.45 14.45 14.16 14.41 15,845
07/31/2013 14.06 14.5699 14.06 14.21 8,857
07/30/2013 14.45 14.45 14 14.2 27,342
07/29/2013 14.51 14.6 14.42 14.52 9,359
07/26/2013 14.6 14.6 14.25 14.54 27,302
07/25/2013 15 15.03 14.5006 14.87 43,602
07/24/2013 14.1 15.45 13.9 15 1,273,364
07/23/2013 14.01 14.055 13.91 13.99 14,118
07/22/2013 13.91 14.06 13.91 13.99 18,754
07/19/2013 13.98 14.2 13.69 14.01 56,894
07/18/2013 14.14 14.14 13.91 14.06 26,061
07/17/2013 14.11 14.14 13.86 14.09 47,879
07/16/2013 14.07 14.216 13.99 14.01 52,443
07/15/2013 14.07 14.1 13.84 14.02 63,740
07/12/2013 14.13 14.17 13.57 14.03 18,061
07/11/2013 14.09 14.2 13.82 14.19 20,709
07/10/2013 13.9 14.06 13.8885 13.99 20,412
07/09/2013 13.85 14 13.65 13.86 32,403
07/08/2013 13.73 13.9 13.54 13.82 17,710
07/05/2013 13.58 13.86 13.41 13.7 23,175
07/03/2013 13.22 13.535 13.22 13.37 4,852
07/02/2013 13.54 13.65 13.315 13.32 14,079
07/01/2013 13.36 13.4 13.1 13.35 20,207
06/28/2013 13.05 13.44 12.88 13.35 345,016
06/27/2013 13.2 13.27 12.99 13.06 18,170
06/26/2013 13.29 13.29 12.88 13.02 18,078
06/25/2013 13.17 13.39 13.04 13.23 17,997
06/24/2013 13.2 13.41 12.8 13.1 12,105
06/21/2013 13.11 13.37 13.09 13.27 49,022
06/20/2013 13.27 13.49 13.01 13.04 19,881
06/19/2013 13.4999 13.53 13.3401 13.43 18,184
06/18/2013 13.56 13.56 13.36 13.49 26,069
06/17/2013 13.39 13.5 13.15 13.5 14,660
06/14/2013 13.17 13.86 13.17 13.28 18,243
06/13/2013 13.13 13.31 13 13.17 24,619
06/12/2013 13.34 13.48 13.1 13.11 12,244
06/11/2013 13.33 13.53 13.26 13.29 10,874
06/10/2013 13.5 13.53 13.41 13.5 24,125
06/07/2013 13.5 13.55 13.05 13.46 33,293
06/06/2013 13.09 13.5 13.07 13.49 17,741
06/05/2013 13.49 13.49 13.09 13.29 12,090
06/04/2013 13.52 13.52 13.15 13.39 22,550
06/03/2013 13.37 13.56 13.03 13.5 53,009
05/31/2013 13.49 13.55 13.27 13.34 72,272
05/30/2013 13.41 13.55 13.41 13.52 36,985
05/29/2013 13.68 13.84 13.37 13.4 61,561
05/28/2013 14.1 14.1 13.68 13.79 148,675
05/24/2013 13.81 14.05 13.665 14.01 12,711
05/23/2013 13.7 13.85 13.52 13.81 14,044
05/22/2013 13.97 13.98 13.63 13.76 28,471
05/21/2013 13.97 14.28 13 13.82 22,591
05/20/2013 14.29 14.518 13.67 13.94 18,553
05/17/2013 14.36 14.36 13.95 14.29 35,765
05/16/2013 14.7 14.7 13.38 14.35 54,586
05/15/2013 13.91 14.92 13.89 14.78 21,160
05/14/2013 13.75 13.91 13.535 13.8 12,347
05/13/2013 13.6 13.75 13.56 13.72 23,372
05/10/2013 13.41 13.789 13.41 13.61 28,458
05/09/2013 13.16 13.69 13.14 13.36 33,388
05/08/2013 12.92 13.25 12.91 13.11 19,797
05/07/2013 13.09 13.09 12.77 12.99 13,432
05/06/2013 12.57 13.26 12.45 12.96 26,291
05/03/2013 12 12.55 11.96 12.53 64,144
05/02/2013 11.72 11.98 11.72 11.9 20,771
05/01/2013 12.12 12.16 11.59 11.7 76,148
04/30/2013 11.84 12.37 11.84 12.09 51,272
04/29/2013 11.33 11.95 11.33 11.9 34,770
04/26/2013 11.28 11.44 10.74 11.33 409,335
04/25/2013 11.69 11.84 11.28 11.35 328,172
04/24/2013 11.695 11.7 11.55 11.67 6,934
04/23/2013 11.77 11.77 11.51 11.69 16,104
04/22/2013 11.91 12 11.65 11.66 24,489
04/19/2013 11.71 12.04 11.65 11.9 23,789
04/18/2013 11.88 11.95 11.7 11.8 14,733
04/17/2013 11.75 12.1 11.59 11.9 28,227
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?