Historical Stock Prices

DSE 
$7.52
*  
0.12
1.57%
Get DSE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DSE now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 7.59 7.6999 7.5 7.52 43,190
09/22/2016 7.55 7.65 7.51 7.64 69,102
09/21/2016 7.38 7.4 7.3 7.4 36,242
09/20/2016 7.3 7.33 7.25 7.25 31,442
09/19/2016 7.38 7.38 7.26 7.29 56,116
09/16/2016 7.28 7.39 7.141 7.23 90,100
09/15/2016 7.25 7.39 7.13 7.337 154,021
09/14/2016 7.21 7.32 7.17 7.23 72,795
09/13/2016 7.47 7.53 7.24 7.24 130,329
09/12/2016 7.64 7.64 7.47 7.59 109,347
09/09/2016 7.85 7.94 7.59 7.64 109,581
09/08/2016 7.82 8.06 7.82 7.93 131,158
09/07/2016 7.74 7.84 7.69 7.73 193,384
09/06/2016 7.58 7.76 7.58 7.66 117,259
09/02/2016 7.52 7.65 7.46 7.65 70,195
09/01/2016 7.49 7.54 7.46 7.48 39,097
08/31/2016 7.58 7.63 7.5 7.54 70,285
08/30/2016 7.73 7.78 7.53 7.6499 75,661
08/29/2016 7.66 7.76 7.625 7.7 44,076
08/26/2016 7.75 7.91 7.64 7.73 96,535
08/25/2016 7.71 7.8399 7.71 7.74 40,898
08/24/2016 7.95 7.95 7.7 7.77 58,492
08/23/2016 7.97 7.98 7.9 7.93 77,392
08/22/2016 7.95 7.98 7.86 7.94 55,817
08/19/2016 8.16 8.16 7.99 8.01 72,015
08/18/2016 8.05 8.12 7.96 8.09 119,706
08/17/2016 8.05 8.11 7.9 8 63,281
08/16/2016 8.04 8.05 7.9 7.98 102,692
08/15/2016 8 8.12 7.95 8.01 79,009
08/12/2016 7.97 8.02 7.88 7.89 127,294
08/11/2016 8.03 8.1 7.8901 7.92 77,164
08/10/2016 8.08 8.14 7.86 8.01 118,764
08/09/2016 8.09 8.09 7.91 8.06 85,353
08/08/2016 8.08 8.33 8.07 8.27 183,848
08/05/2016 7.97 8.1 7.93 8.02 99,325
08/04/2016 7.9 7.95 7.83 7.95 97,536
08/03/2016 7.58 7.85 7.55 7.85 104,157
08/02/2016 7.55 7.68 7.35 7.5 95,264
08/01/2016 7.69 7.72 7.56 7.57 73,258
07/29/2016 7.46 7.75 7.46 7.75 103,311
07/28/2016 7.63 7.67 7.54 7.54 74,216
07/27/2016 7.71 7.84 7.7 7.7 64,313
07/26/2016 7.73 7.9 7.72 7.75 57,581
07/25/2016 7.88 7.88 7.72 7.78 78,967
07/22/2016 7.86 7.95 7.8376 7.91 64,072
07/21/2016 7.8 8 7.75 7.86 143,356
07/20/2016 7.76 7.879 7.68 7.81 72,194
07/19/2016 7.78 7.81 7.61 7.73 62,691
07/18/2016 7.62 7.76 7.6 7.75 59,980
07/15/2016 7.78 7.78 7.6 7.67 65,561
07/14/2016 7.8 7.85 7.66 7.74 56,892
07/13/2016 7.96 7.96 7.63 7.67 75,936
07/12/2016 7.8 8.03 7.8 7.85 63,538
07/11/2016 7.67 7.81 7.61 7.6399 44,283
07/08/2016 7.57 7.78 7.5058 7.67 49,298
07/07/2016 7.78 7.78 7.46 7.46 65,355
07/06/2016 7.54 7.71 7.52 7.68 51,811
07/05/2016 7.62 7.79 7.5 7.72 53,690
07/01/2016 7.83 7.98 7.81 7.82 43,695
06/30/2016 7.86 7.96 7.68 7.88 82,582
06/29/2016 7.81 8 7.81 7.88 95,219
06/28/2016 7.53 7.87 7.3101 7.71 107,595
06/27/2016 7.5 7.5 7.16 7.27 115,426
06/24/2016 7.93 7.93 7.51 7.6 89,210
06/23/2016 7.88 8.0399 7.84 8.01 80,565
*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?