DSGX

Historical Stock Prices

$15.01
*  
0.10
0.66%
Get DSGX Alerts
*Delayed - data as of Nov. 21, 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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
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
09/25/2014 14.13 14.13 13.89 14.08 12,360
09/24/2014 13.93 14.32 13.798 14.22 20,748
09/23/2014 14.181 14.23 13.9157 13.93 38,372
09/22/2014 14.54 14.54 14.22 14.3 16,872
09/19/2014 14.67 14.78 14.41 14.76 28,765
09/18/2014 14.35 14.68 14.31 14.65 29,433
09/17/2014 14.4 14.48 14.21 14.33 8,575
09/16/2014 14.21 14.57 14.15 14.41 24,728
09/15/2014 13.95 14.15 13.81 14.11 23,490
09/12/2014 13.9 14.01 13.881 13.95 62,699
09/11/2014 13.93 13.97 13.88 13.9 34,496
09/10/2014 13.997 14.03 13.94 13.99 53,230
09/09/2014 13.88 14.4 13.85 14.14 29,840
09/08/2014 13.94 13.98 13.79 13.94 58,560
09/05/2014 14.12 14.12 13.82 13.96 132,832
09/04/2014 14.21 14.44 14.09 14.2 17,390
09/03/2014 14.13 14.32 14.13 14.16 20,841
09/02/2014 14.1 14.18 14.04 14.12 7,723
08/29/2014 14.05 14.15 13.95 14.03 49,370
08/28/2014 14.37 14.41 14.04 14.06 12,150
08/27/2014 14.59 14.65 14.41 14.44 16,291
08/26/2014 14.518 14.6 14.5 14.56 13,909
08/25/2014 14.42 14.53 14.34 14.46 11,936
08/22/2014 14.43 14.51 14.34 14.38 13,148
08/21/2014 14.36 14.52 14.285 14.41 17,918
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?