DSGX

Historical Stock Prices

$15.18
*  
0.05
0.33%
Get DSGX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DSGX now
Exchange: NASDAQ
Industry: Technology
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.13 15.3 15.13 15.18 5,155
12/24/2014 14.98 15.13 14.82 15.13 11,345
12/23/2014 14.77 15.03 14.52 15.03 33,336
12/22/2014 14.85 14.91 14.73 14.76 10,359
12/19/2014 14.66 15.17 14.63 14.96 25,368
12/18/2014 15.03 15.09 14.76 14.78 31,745
12/17/2014 14.62 14.84 14.53 14.7 18,696
12/16/2014 14.65 14.74 14.41 14.64 19,091
12/15/2014 15.06 15.125 14.62 14.62 13,334
12/12/2014 15.02 15.14 14.77 14.85 21,121
12/11/2014 14.82 15.54 14.8 15.11 43,361
12/10/2014 15.08 15.12 14.83 14.95 39,591
12/09/2014 14.61 15.14 14.46 15.12 15,574
12/08/2014 15.21 15.28 14.635 14.67 16,729
12/05/2014 15.23 15.36 15.11 15.24 10,393
12/04/2014 15.6 15.6 15.16 15.19 16,331
12/03/2014 15.56 15.75 15.49 15.65 24,077
12/02/2014 15.5 15.7299 15.24 15.56 49,590
12/01/2014 15.19 15.64 15.06 15.64 90,308
11/28/2014 15.02 15.31 15.02 15.05 7,582
11/26/2014 14.94 15.25 14.94 15.16 9,863
11/25/2014 15.47 15.93 14.75 15.01 132,766
11/24/2014 15.02 15.43 14.92 15.42 23,655
11/21/2014 15.15 15.32 14.91 15.01 11,513
11/20/2014 14.91 15.12 14.91 15.11 20,828
11/19/2014 15.01 15.05 14.94 14.96 11,729
11/18/2014 15.12 15.12 15.0228 15.06 15,828
11/17/2014 15 15.14 14.94 15.05 38,786
11/14/2014 15.12 15.12 14.85 14.98 19,100
11/13/2014 15.04 15.24 14.96 15.24 36,569
11/12/2014 14.71 15.38 14.71 15.13 17,753
11/11/2014 14.97 15.02 14.67 14.67 34,796
11/10/2014 14.9 15.14 14.86 14.86 32,177
11/07/2014 14.86 15.17 14.69 14.8 28,212
11/06/2014 14.34 14.86 14.27 14.83 26,039
11/05/2014 13.98 14.33 13.87 14.31 13,216
11/04/2014 13.72 13.97 13.62 13.81 15,686
11/03/2014 14 14.08 13.69 13.69 14,411
10/31/2014 13.93 14.16 13.84 13.87 20,732
10/30/2014 13.59 13.88 13.59 13.81 9,830
10/29/2014 13.6 13.83 13.5 13.55 28,057
10/28/2014 13.32 13.71 13.31 13.67 21,962
10/27/2014 13.25 13.47 13.22 13.27 22,263
10/24/2014 13.38 13.47 13.19 13.19 45,107
10/23/2014 13.36 13.41 13.22 13.28 18,656
10/22/2014 13.589 13.64 13.17 13.25 10,144
10/21/2014 13.38 13.68 13.3 13.61 21,337
10/20/2014 13.19 13.26 13.03 13.26 34,671
10/17/2014 13.11 13.33 13.1 13.32 42,445
10/16/2014 12.91 13.08 12.65 13.04 29,128
10/15/2014 13.07 13.2 12.71 13.2 31,063
10/14/2014 13.33 13.61 13.11 13.21 21,182
10/13/2014 13.83 13.83 12.45 13.5 35,516
10/10/2014 14 14.06 13.74 13.76 14,143
10/09/2014 14.29 14.4 14.05 14.06 10,468
10/08/2014 13.96 14.282 13.92 14.282 21,442
10/07/2014 13.95 14.05 13.92 14.05 17,050
10/06/2014 13.89 14.05 13.86 14 18,005
10/03/2014 13.57 13.86 13.5 13.81 18,822
10/02/2014 13.8 13.8 13.24 13.53 77,496
10/01/2014 13.83 13.87 13.51 13.87 48,607
09/30/2014 14.23 14.23 13.74 13.81 18,187
09/29/2014 14.05 14.14 14.04 14.07 12,636
09/26/2014 14.05 14.16 13.95 14.11 5,955
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 Brokers before you trade

Want to trade FX?