DSGX

Historical Stock Prices

$13.8
*  
0.06
 negative 
0.44%
Get DSGX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.81 13.94 13.74 13.8 3,392
04/16/2014 13.67 13.76 13.67 13.74 3,836
04/15/2014 13.75 13.77 13.62 13.67 95,353
04/14/2014 13.92 13.93 13.67 13.67 24,894
04/11/2014 13.91 13.91 13.715 13.75 88,161
04/10/2014 13.84 14.06 13.84 13.9 48,050
04/09/2014 13.91 14 13.89 13.94 4,107
04/08/2014 13.91 13.95 13.82 13.87 33,699
04/07/2014 13.95 14.07 13.81 13.86 58,782
04/04/2014 14.3 14.43 14.08 14.08 63,368
04/03/2014 14.14 14.66 14.1 14.28 25,034
04/02/2014 14 14.07 13.9 14.03 10,172
04/01/2014 14.05 14.07 13.84 14.01 8,032
03/31/2014 13.59 14.05 13.59 13.97 34,737
03/28/2014 13.74 13.92 13.4335 13.67 277,682
03/27/2014 13.76 13.79 13.55 13.59 69,310
03/26/2014 14.07 14.08 13.72 13.81 51,830
03/25/2014 14.35 14.44 14.14 14.2 13,522
03/24/2014 14.71 14.71 14.265 14.37 45,228
03/21/2014 14.75 14.75 14.47 14.58 14,783
03/20/2014 14.75 14.81 14.54 14.62 54,038
03/19/2014 14.62 15.16 14.5 14.69 26,040
03/18/2014 14.68 14.78 14.43 14.78 71,241
03/17/2014 14.35 14.95 14.3 14.95 95,878
03/14/2014 14.47 14.47 14.19 14.26 124,320
03/13/2014 13.7 14.31 13.7 14.31 9,486
03/12/2014 13.83 13.975 13.72 13.75 16,998
03/11/2014 14.2 14.25 14.04 14.12 79,186
03/10/2014 14.2 14.29 14.03 14.12 12,100
03/07/2014 14.12 14.31 13.97 14.13 17,155
03/06/2014 14.59 14.65 14.11 14.12 22,999
03/05/2014 14.04 14.39 13.86 14.35 8,662
03/04/2014 14.11 14.3 14.07 14.25 10,534
03/03/2014 14.04 14.18 13.82 14.07 14,430
02/28/2014 13.94 14.38 13.94 14.28 9,212
02/27/2014 14.38 14.38 13.87 13.91 20,230
02/26/2014 13.77 14.43 13.77 14.38 19,378
02/25/2014 13.85 13.89 13.73 13.82 3,227
02/24/2014 13.87 14.02 13.86 13.88 10,248
02/21/2014 13.82 13.96 13.82 13.92 2,752
02/20/2014 13.91 14.04 13.8 13.82 16,424
02/19/2014 13.97 14.05 13.88 13.89 7,000
02/18/2014 14.37 14.38 14.01 14.04 24,703
02/14/2014 14.17 14.3236 14.11 14.3236 2,081
02/13/2014 13.94 14.3 13.86 14.14 20,535
02/12/2014 14.02 14.02 13.89 13.9 4,338
02/11/2014 13.9 14.01 13.89 13.98 6,101
02/10/2014 14.01 14.01 13.87 13.9 1,874
02/07/2014 14.06 14.145 13.9325 13.94 15,375
02/06/2014 13.84 14.25 13.74 14.02 20,325
02/05/2014 13.95 13.95 13.6301 13.72 17,194
02/04/2014 13.9 14.22 13.8 14.08 7,213
02/03/2014 14.46 14.56 13.65 13.85 26,005
01/31/2014 14.16 14.65 14.16 14.38 16,003
01/30/2014 13.6 14.32 13.6 14.01 12,693
01/29/2014 13.75 13.79 13.48 13.48 5,808
01/28/2014 13.34 13.72 13.34 13.72 6,104
01/27/2014 13.32 13.47 13.19 13.41 10,570
01/24/2014 13.59 13.66 13.15 13.15 21,223
01/23/2014 13.72 13.72 13.46 13.46 8,681
01/22/2014 13.79 13.79 13.62 13.65 6,017
01/21/2014 13.76 13.9 13.68 13.77 15,271
01/17/2014 13.831 14.24 13.06 13.06 16,325
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?