Historical Stock Prices

DSCI 
$8.76
*  
0.01
0.11%
Get DSCI Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
02/24/2015 8.38 8.55 8.18 8.19 45,080
02/23/2015 8.36 8.47 8.03 8.42 219,740
02/20/2015 8.63 8.68 8.35 8.38 80,852
02/19/2015 8.81 8.88 8.53 8.6 42,058
02/18/2015 8.83 8.93 8.76 8.8 44,973
02/17/2015 8.93 9.0011 8.77 8.89 33,024
02/13/2015 8.92 9.11 8.83 8.9 46,585
02/12/2015 8.89 8.98 8.8 8.88 27,646
02/11/2015 9.03 9.06 8.76 8.83 21,769
02/10/2015 8.89 9.15 8.75 9.06 47,612
02/09/2015 9 9.2 8.79 8.82 72,432
02/06/2015 8.58 9.04 8.5701 9 128,795
02/05/2015 8.51 8.75 8.3501 8.6 425,129
02/04/2015 8.5 8.61 8.46 8.51 49,020
02/03/2015 8.63 8.68 8.4 8.56 42,409
02/02/2015 8.65 8.7 8.3 8.46 85,107
01/30/2015 8.77 9 8.59 8.6 50,750
01/29/2015 8.54 9.11 8.46 8.85 77,270
01/28/2015 8.82 8.82 8.36 8.5 93,216
01/27/2015 8.84 9 8.65 8.69 55,972
01/26/2015 8.42 8.91 8.37 8.91 102,611
01/23/2015 8.74 8.74 8.5 8.64 33,329
01/22/2015 8.47 8.73 8.23 8.72 54,005
01/21/2015 8.47 8.5 8.31 8.34 32,548
01/20/2015 8.6 8.6 8.27 8.52 40,438
01/16/2015 8.47 8.9 8.46 8.62 46,040
01/15/2015 8.65 8.73 8.32 8.51 73,563
01/14/2015 8.48 8.99 8.34 8.65 181,015
01/13/2015 8.63 8.82 8.39 8.59 132,310
01/12/2015 8.97 9.08 8.5 8.52 180,474
01/09/2015 9.25 9.49 8.95 8.95 159,773
01/08/2015 9 9.89 8.66 9.26 303,570
01/07/2015 9.2 9.8 9.05 9.73 133,903
01/06/2015 9.2 9.29 8.82 9.18 64,128
01/05/2015 9.13 9.47 9.1199 9.21 56,092
01/02/2015 9.35 9.42 9.06 9.22 36,936
12/31/2014 9.24 9.45 9.2 9.31 71,076
12/30/2014 9.21 9.51 9.03 9.22 69,590
12/29/2014 9.27 9.37 9.14 9.23 41,605
12/26/2014 9.1 9.43 9.1 9.26 113,032
12/24/2014 8.66 9.15 8.53 9.08 134,247
12/23/2014 8.92 9.03 8.51 8.65 84,694
12/22/2014 8.88 9.07 8.61 8.98 98,635
12/19/2014 8.9 8.96 8.67 8.92 133,786
12/18/2014 8.66 8.95 8.65 8.92 119,456
12/17/2014 8.22 8.76 8.22 8.55 120,864
12/16/2014 8.25 8.59 8.15 8.19 85,198
12/15/2014 8.62 8.72 8.2 8.21 101,047
12/12/2014 8.68 8.92 8.52 8.6 68,279
12/11/2014 8.62 8.95 8.62 8.8 67,128
12/10/2014 8.92 8.99 8.57 8.57 164,454
12/09/2014 8.25 9.1428 8.15 8.95 564,585
12/08/2014 8.69 8.75 8.23 8.36 168,726
12/05/2014 8.6 8.9 8.6 8.69 136,794
12/04/2014 8.24 8.69 8.24 8.59 271,284
12/03/2014 8.22 8.3 8.11 8.26 79,395
12/02/2014 8.19 8.3 8.15 8.23 51,170
12/01/2014 8.24 8.24 8.1 8.15 296,928
11/28/2014 8.47 8.47 8.14 8.21 28,718
11/26/2014 8.3 8.52 8.23 8.44 39,584
11/25/2014 8.34 8.38 8.165 8.3 31,775
11/24/2014 8.43 8.49 8.26 8.35 40,476
11/21/2014 8.56 8.56 8.3575 8.44 91,046
11/20/2014 8.25 8.4 8.25 8.4 15,686
11/19/2014 8.54 8.56 8.25 8.29 37,720
11/18/2014 8.45 8.6101 8.45 8.53 48,170
11/17/2014 8.47 8.5308 8.33 8.4 28,987
11/14/2014 8.53 8.54 8.35 8.43 44,036
11/13/2014 8.59 8.67 8.45 8.5 44,025
11/12/2014 8.33 8.62 8.33 8.59 67,314
11/11/2014 8.47 8.58 8.37 8.39 47,144
11/10/2014 8.82 8.9218 8.322 8.5 154,826
11/07/2014 9.02 9.12 8.95 9.06 26,285
11/06/2014 9 9.37 8.89 9 30,476
11/05/2014 9.03 9.1075 8.89 8.95 51,645
11/04/2014 8.85 9.055 8.85 8.99 43,041
11/03/2014 9.07 9.328 8.8 8.87 67,602
10/31/2014 9.27 9.324 9 9.1 62,259
10/30/2014 9.09 9.232 8.95 9.02 97,287
10/29/2014 9.23 9.258 9 9.1 62,732
10/28/2014 9.02 9.32 8.95 9.19 97,164
10/27/2014 8.84 9 8.8 8.99 22,837
10/24/2014 8.97 9.02 8.86 8.87 29,980
10/23/2014 8.82 9 8.76 8.95 43,564
10/22/2014 8.91 8.988 8.655 8.73 59,503
10/21/2014 8.97 8.998 8.79 8.86 37,554
10/20/2014 9 9.164 8.87 8.94 81,282
10/17/2014 9.06 9.06 8.72 8.87 58,422
10/16/2014 8.74 9.01 8.56 8.9 112,796
10/15/2014 8.9 9.03 8.51 8.89 112,807
10/14/2014 8.84 8.96 8.5637 8.76 77,794
10/13/2014 8.36 8.99 8.36 8.72 86,895
10/10/2014 8.26 8.52 8.26 8.31 44,020
10/09/2014 8.6 8.6 8.31 8.33 61,657
10/08/2014 8.35 8.82 8.35 8.61 78,025
10/07/2014 8.47 8.476 8.36 8.37 59,595
10/06/2014 9 9.18 8.49 8.5 57,218
10/03/2014 8.76 9.325 8.388 9.01 97,826
10/02/2014 8.31 8.8 8.3 8.66 42,569
10/01/2014 8.3 8.49 8.22 8.33 74,845
09/30/2014 8.43 8.54 8.32 8.33 82,390
09/29/2014 8.04 8.54 8.032 8.47 81,711
09/26/2014 8.21 8.58 8.01 8.18 109,989
09/25/2014 8.54 8.54 8.2 8.22 63,101
09/24/2014 8.4 8.48 8.26 8.46 36,713
09/23/2014 8.35 8.49 8.3 8.42 72,931
09/22/2014 8.18 8.5 8.1 8.44 110,687
09/19/2014 8.58 8.7 8.17 8.26 96,536
09/18/2014 8.3 8.56 8.3 8.525 85,578
09/17/2014 8 8.32 8 8.23 43,177
09/16/2014 8.1 8.1 7.8801 8.01 159,258
09/15/2014 8.5099 8.5099 8.08 8.14 61,340
09/12/2014 8.22 8.43 8.135 8.38 48,570
09/11/2014 8.16 8.28 8.06 8.19 104,525
09/10/2014 8.07 8.33 7.93 8.19 106,617
09/09/2014 8.28 8.29 8 8.1 62,747
09/08/2014 8.18 8.31 8.135 8.27 84,127
09/05/2014 8.44 8.47 8.147 8.18 78,337
09/04/2014 8.27 8.71 8.27 8.49 75,630
09/03/2014 8.39 8.49 8.2 8.24 92,895
09/02/2014 8.55 8.581 8.2371 8.32 104,344
08/29/2014 8.45 8.5 8.28 8.47 30,419
08/28/2014 8.57 8.64 8.43 8.45 57,473
08/27/2014 8.64 8.88 8.53 8.62 81,489
08/26/2014 8.462 8.706 8.071 8.59 101,877
08/25/2014 8.51 8.77 8.46 8.52 44,431
08/22/2014 8.58 8.59 8.41 8.48 72,114
08/21/2014 8.65 8.782 8.54 8.56 55,054
08/20/2014 8.8 8.88 8.55 8.69 117,839
08/19/2014 9.14 9.16 8.66 8.79 165,509
08/18/2014 9 9.17 8.86 9.15 105,613
08/15/2014 9.14 9.14 8.85 8.94 81,358
08/14/2014 8.81 9.08 8.752 9.01 73,295
08/13/2014 9 9 8.75 8.8 116,177
08/12/2014 8.94 9.03 8.91 8.96 77,962
08/11/2014 9.07 9.22 8.9 9.02 146,866
08/08/2014 9.02 9.318 8.9 8.99 124,395
08/07/2014 9.77 9.805 8.9 9.02 126,815
08/06/2014 9.55 9.88 9.55 9.72 74,001
08/05/2014 9.67 10.0042 9.53 9.69 79,423
08/04/2014 9.72 9.83 9.31 9.72 79,323
08/01/2014 9.73 9.77 9.41 9.64 68,324
07/31/2014 9.94 10.11 9.56 9.68 53,396
07/30/2014 9.95 10.2 9.84 10.07 75,072
07/29/2014 9.44 9.95 9.4101 9.84 52,098
07/28/2014 9.61 9.64 9.2812 9.45 36,556
07/25/2014 9.72 9.85 9.53 9.63 58,331
07/24/2014 10.04 10.21 9.71 9.87 49,118
07/23/2014 9.98 10.19 9.81 10.07 34,253
07/22/2014 9.851 10.03 9.68 9.91 32,043
07/21/2014 9.78 9.78 9.3 9.51 70,964
07/18/2014 9.63 9.91 9.62 9.85 106,138
07/17/2014 10.2 10.2 9.55 9.68 131,420
07/16/2014 10.42 10.52 9.95 10.16 81,893
07/15/2014 11.21 11.32 10.34 10.4 78,079
07/14/2014 11.27 11.37 11.01 11.27 59,951
07/11/2014 11.16 11.324 10.9 11.14 60,030
07/10/2014 11.11 11.38 11.04 11.21 35,264
07/09/2014 11.46 11.52 11.1 11.27 61,115
07/08/2014 11.39 11.594 11.06 11.4 89,584
07/07/2014 11.61 11.79 11.23 11.38 67,261
07/03/2014 11.84 11.972 11.66 11.7 24,027
07/02/2014 11.69 12.015 11.65 11.8 111,657
07/01/2014 11.63 11.85 11.57 11.64 130,115
06/30/2014 11.47 11.64 11.34 11.56 69,731
06/27/2014 11.15 11.48 11.15 11.46 291,802
06/26/2014 11.23 11.412 11.08 11.19 67,343
06/25/2014 10.74 11.36 10.74 11.24 123,558
06/24/2014 11.24 11.46 10.82 10.84 85,033
06/23/2014 10.95 11.26 10.651 11.23 76,060
06/20/2014 11.61 11.65 10.67 10.87 177,221
06/19/2014 11.41 11.56 11.136 11.53 151,946
06/18/2014 11.11 11.4 10.9 11.38 94,903
06/17/2014 10.62 11.16 10.55 11.1 89,476
06/16/2014 10.6 10.77 10.45 10.59 79,319
06/13/2014 10.57 10.73 10.31 10.58 72,763
06/12/2014 10.42 10.57 10.27 10.51 45,104
06/11/2014 10.53 10.57 10.35 10.41 45,245
06/10/2014 10.47 10.7 10.36 10.64 58,792
06/09/2014 10.21 10.59 10 10.54 110,713
06/06/2014 9.96 10.38 9.912 10.2 91,075
06/05/2014 9.51 10.0125 9.396 9.91 107,473
06/04/2014 9.54 9.81 9.46 9.52 69,729
06/03/2014 9.89 9.91 9.57 9.6 83,517
06/02/2014 10.16 10.16 9.9 9.91 128,975
05/30/2014 10.04 10.2 10 10.18 95,822
05/29/2014 9.8 10.12 9.8 10.02 90,752
05/28/2014 9.68 9.78 9.44 9.75 109,793
05/27/2014 9.48 9.71 9.392 9.7 109,700
05/23/2014 9.38 9.53 9.22 9.4 179,218
05/22/2014 9.06 9.56 9.004 9.37 123,808
05/21/2014 9.35 9.47 8.91 9.06 160,075
05/20/2014 9.01 9.62 9.01 9.29 224,941
05/19/2014 8.86 9.114 8.71 8.85 90,953
05/16/2014 8.6 8.919 8.45 8.88 174,940
05/15/2014 9.08 9.284 8.51 8.56 306,254
05/14/2014 9.35 9.57 9.01 9.1 194,365
05/13/2014 9.53 9.892 9.38 9.39 190,856
05/12/2014 9.59 9.72 9.45 9.51 137,939
05/09/2014 9.51 9.65 9.43 9.57 77,210
05/08/2014 10.26 10.35 9.35 9.6 354,670
05/07/2014 10.81 10.8399 10.14 10.47 177,553
05/06/2014 10.89 11 10.53 10.74 144,050
05/05/2014 11 11.17 10.7408 10.95 113,534
05/02/2014 10.66 11.2525 10.58 11.1 222,672
05/01/2014 10.3 10.73 10.09 10.67 212,010
04/30/2014 10 10.47 9.79 10.34 184,998
04/29/2014 9.57 10.03 9.5 9.99 561,112
04/28/2014 9.32 9.69 9.06 9.52 414,977
04/25/2014 9.62 9.73 9.234 9.27 109,034
04/24/2014 9.87 9.899 9.47 9.6 103,739
04/23/2014 10.04 10.069 9.74 9.86 164,293
04/22/2014 9.75 10.25 9.75 10.08 189,589
04/21/2014 9.49 9.76 9.25 9.73 350,117
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
*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?