DSGX

The Descartes Systems Group Inc. Historical Stock Prices

$13.95
*  
0.07
0.5%
Get DSGX Alerts
*Delayed - data as of Jul. 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-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.95  13.98  13.86  13.95 165,108
07/21/2014 13.95 13.98 13.86 13.95 165,108
07/18/2014 13.91 14.15 13.89 14.02 202,573
07/17/2014 13.83 13.97 13.83 13.92 36,582
07/16/2014 14.1 14.1 13.88 13.91 95,605
07/15/2014 14.01 14.09 13.88 14 103,234
07/14/2014 14.2 14.2 13.95 14.05 51,848
07/11/2014 14.01 14.21 13.88 14.11 142,538
07/10/2014 13.9 14.23 13.8 14.11 174,632
07/09/2014 13.99 14.21 13.87 14.11 61,862
07/08/2014 14.01 14.08 13.87 14.01 93,058
07/07/2014 14.24 14.48 14.02 14.06 126,436
07/03/2014 14.31 14.32 14.001 14.26 67,650
07/02/2014 14.3 14.53 14.16 14.37 146,953
07/01/2014 14.28 14.52 14.07 14.32 82,478
06/30/2014 13.99 14.46 13.8901 14.34 140,852
06/27/2014 13.85 14.18 13.75 14 2,093,552
06/26/2014 14.11 14.33 13.58 13.6 248,998
06/25/2014 14.2 14.2 13.92 14.15 44,904
06/24/2014 14.33 14.33 13.75 14.18 93,357
06/23/2014 14.75 14.84 14.4 14.55 17,293
06/20/2014 14.49 14.74 14.47 14.73 26,602
06/19/2014 14.57 14.57 14.31 14.34 77,530
06/18/2014 14.54 14.63 14.42 14.51 30,156
06/17/2014 14.33 14.64 14.32 14.54 25,516
06/16/2014 14.08 14.28 14.08 14.26 61,263
06/13/2014 14.06 14.14 13.96 14.06 18,060
06/12/2014 13.9 14.07 13.9 14.04 110,564
06/11/2014 13.69 13.92 13.69 13.87 22,306
06/10/2014 13.55 13.69 13.48 13.67 15,554
06/09/2014 13.51 13.68 13.48 13.68 368,114
06/06/2014 13.1 13.58 13.1 13.52 15,633
06/05/2014 12.95 13.14 12.83 13.11 7,038
06/04/2014 13.04 13.04 12.95 13.03 5,582
06/03/2014 13.19 13.19 12.86 12.94 83,371
06/02/2014 13.28 13.54 13.13 13.28 15,829
05/30/2014 12.78 13.37 12.78 13.37 6,768
05/29/2014 13.5 13.5 12.73 12.73 17,014
05/28/2014 13.29 13.56 13.29 13.34 15,995
05/27/2014 12.91 13.44 12.91 13.34 7,070
05/23/2014 12.77 12.85 12.65 12.66 4,140
05/22/2014 12.45 13.04 12.45 12.66 13,786
05/21/2014 12.49 12.54 12.36 12.36 7,130
05/20/2014 12.75 12.75 12.52 12.52 9,548
05/19/2014 12.47 13 12.45 12.75 12,879
05/16/2014 12.58 12.65 12.3 12.3 10,165
05/15/2014 12.59 12.92 12.49 12.49 7,914
05/14/2014 12.91 13.01 12.65 12.71 7,991
05/13/2014 12.75 12.9537 12.74 12.88 29,031
05/12/2014 12.68 12.93 12.53 12.83 22,158
05/09/2014 13.11 13.11 12.25 12.77 55,259
05/08/2014 13.13 13.24 13.02 13.12 34,358
05/07/2014 12.97 12.97 12.74 12.8 12,776
05/06/2014 13.45 13.45 13.09 13.18 74,184
05/05/2014 13.29 13.585 13.29 13.36 22,820
05/02/2014 13.3001 13.72 13.3001 13.39 9,304
05/01/2014 13.5 13.63 13.4 13.52 10,276
04/30/2014 13.72 13.72 13.361 13.56 13,229
04/29/2014 13.75 13.89 13.58 13.66 19,190
04/28/2014 14.14 14.14 13.632 13.66 8,728
04/25/2014 14.25 14.25 14.03 14.03 159,979
04/24/2014 14.55 14.65 14.27 14.27 254,222
04/23/2014 14.01 14.67 13.97 14.43 103,006
04/22/2014 13.81 14.16 13.81 14.1 8,296
04/21/2014 13.75 13.77 13.7 13.74 16,510
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?