DSGX

Historical Stock Prices

$15.04
*  
0.14
0.92%
Get DSGX Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 15.1 15.17 15.006 15.04 9,065
05/21/2015 15.31 15.31 15.03 15.18 13,055
05/20/2015 15.62 15.65 15.36 15.36 9,201
05/19/2015 15.28 15.68 15.28 15.5 39,528
05/18/2015 15.36 15.36 15.23 15.3 6,845
05/15/2015 15.51 15.51 15.32 15.4 9,684
05/14/2015 15.18 15.8 15.18 15.8 9,823
05/13/2015 14.85 15.33 14.85 14.96 11,165
05/12/2015 14.6 15.21 14.6 14.75 12,850
05/11/2015 14.92 14.99 14.73 14.74 22,883
05/08/2015 14.93 15.08 14.59 14.99 17,393
05/07/2015 14.8 14.86 14.76 14.86 8,597
05/06/2015 15.35 15.35 14.85 14.9 23,902
05/05/2015 15.54 15.58 15.29 15.3 9,212
05/04/2015 15.19 15.63 15.1503 15.58 109,137
05/01/2015 15.19 15.19 14.94 15.06 5,151
04/30/2015 15.16 15.16 14.91 15 25,628
04/29/2015 15.26 15.31 15.05 15.16 25,015
04/28/2015 15.57 15.57 15.12 15.24 15,191
04/27/2015 15.94 15.97 15.47 15.47 28,600
04/24/2015 16 16 15.82 15.83 15,643
04/23/2015 15.96 16.09 15.9251 15.97 66,590
04/22/2015 16.14 16.31 15.97 15.995 87,402
04/21/2015 16.21 16.21 15.95 16.09 28,497
04/20/2015 16.34 16.41 16.1 16.16 28,381
04/17/2015 16.38 16.46 16.19 16.36 27,647
04/16/2015 16.25 16.41 16.13 16.35 32,039
04/15/2015 15.82 16.22 15.82 16.18 26,272
04/14/2015 15.85 16.023 15.73 15.73 48,747
04/13/2015 15.7 15.78 15.5 15.69 12,967
04/10/2015 15.81 15.81 15.65 15.66 11,354
04/09/2015 15.62 15.88 15.62 15.68 20,450
04/08/2015 15.81 15.96 15.58 15.58 15,480
04/07/2015 15.56 15.88 15.56 15.62 10,530
04/06/2015 15.17 15.64 15.17 15.5 17,878
04/02/2015 15.19 15.3 15.14 15.14 8,278
04/01/2015 15.1 15.23 14.91 15.08 36,878
03/31/2015 14.93 15.16 14.85 15.06 20,297
03/30/2015 14.89 15.13 14.88 14.9 22,346
03/27/2015 14.78 14.94 14.78 14.87 6,167
03/26/2015 14.41 14.74 14.35 14.74 10,226
03/25/2015 15.15 15.15 14.43 14.51 16,110
03/24/2015 15.1 15.25 15.07 15.1 16,000
03/23/2015 15.205 15.22 15.03 15.03 5,177
03/20/2015 15.18 15.33 15.03 15.09 18,349
03/19/2015 15.27 15.27 15.1 15.17 75,604
03/18/2015 15.05 15.38 15.05 15.36 17,456
03/17/2015 14.96 15.17 14.86 15.1 14,184
03/16/2015 14.99 15.08 14.93 14.98 28,875
03/13/2015 15.38 15.46 15.05 15.05 12,726
03/12/2015 15.28 15.43 15.25 15.25 9,164
03/11/2015 15.3 15.3 15.08 15.25 23,343
03/10/2015 15.401 15.46 15.18 15.18 5,150
03/09/2015 15.25 15.69 15.235 15.69 21,119
03/06/2015 14.65 15.15 14.64 15.13 41,045
03/05/2015 14.98 14.98 14.6 14.72 101,510
03/04/2015 15.01 15.16 14.76 15.08 16,084
03/03/2015 15.47 15.52 15.01 15.01 16,699
03/02/2015 15.21 15.4 14.86 15.34 31,813
02/27/2015 15.33 15.52 15.1 15.1 9,067
02/26/2015 15.48 15.48 15.18 15.4 24,583
02/25/2015 15.42 15.55 15.37 15.44 28,804
02/24/2015 15.42 15.5 15.3 15.4 20,776
02/23/2015 15.28 15.42 15.14 15.4 37,612
*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?