Historical Stock Prices

DSL 
$18.98
*  
0.04
0.21%
Get DSL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DSL now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 19.02 19.06 18.93 18.98 239,579
09/22/2016 18.97 19.07 18.95 19.02 393,572
09/21/2016 18.81 18.918 18.708 18.86 559,023
09/20/2016 18.79 18.81 18.71 18.73 352,908
09/19/2016 18.76 18.86 18.66 18.71 238,810
09/16/2016 18.69 18.71 18.65 18.7 239,693
09/15/2016 18.48 18.72 18.47 18.66 382,919
09/14/2016 18.46 18.58 18.4 18.46 577,714
09/13/2016 18.88 18.98 18.48 18.54 881,515
09/12/2016 18.86 19.05 18.66 18.98 683,159
09/09/2016 19.42 19.45 18.85 18.99 863,727
09/08/2016 19.5 19.53 19.38 19.5 364,830
09/07/2016 19.48 19.49 19.42 19.49 284,063
09/06/2016 19.4 19.49 19.38 19.42 334,779
09/02/2016 19.29 19.46 19.29 19.46 860,141
09/01/2016 19.24 19.3 19.18 19.3 389,681
08/31/2016 19.2 19.29 19.15 19.24 417,201
08/30/2016 19.12 19.18 19.06 19.14 318,083
08/29/2016 19.22 19.26 19.09 19.11 478,955
08/26/2016 19.23 19.27 19.11 19.19 329,407
08/25/2016 19.29 19.32 19.0793 19.17 376,133
08/24/2016 19.36 19.4 19.21 19.26 213,108
08/23/2016 19.24 19.31 19.14 19.29 302,769
08/22/2016 19.16 19.27 19.13 19.17 290,260
08/19/2016 19.25 19.27 19.13 19.21 254,579
08/18/2016 19.26 19.32 19.2 19.27 294,377
08/17/2016 19.15 19.26 19.05 19.23 283,567
08/16/2016 19.17 19.2 19.1 19.17 223,178
08/15/2016 19.16 19.19 19.09 19.13 400,111
08/12/2016 19.18 19.19 19.07 19.14 252,193
08/11/2016 19.01 19.1327 18.9528 19.12 353,003
08/10/2016 19.01 19.01 18.91 18.94 249,289
08/09/2016 19.06 19.14 19.03 19.08 325,497
08/08/2016 19.07 19.1 19 19.04 333,090
08/05/2016 19.1 19.135 18.96 19.05 625,046
08/04/2016 19 19.09 18.96 19.09 368,195
08/03/2016 18.81 18.98 18.8 18.96 425,755
08/02/2016 19.11 19.12 18.8 18.84 983,398
08/01/2016 19.39 19.4 19.07 19.14 472,464
07/29/2016 19.2 19.37 19.141 19.37 464,534
07/28/2016 19.08 19.138 19.03 19.12 252,852
07/27/2016 19.12 19.19 19.01 19.11 214,697
07/26/2016 19.08 19.18 19.08 19.1 405,584
07/25/2016 19.11 19.14 19.01 19.05 320,255
07/22/2016 19.05 19.1 18.99 19.09 249,928
07/21/2016 19.1 19.11 18.9 18.99 283,174
07/20/2016 18.91 19.05 18.91 19.05 450,451
07/19/2016 18.85 18.89 18.7925 18.89 229,578
07/18/2016 18.67 18.87 18.67 18.81 436,348
07/15/2016 18.91 18.91 18.65 18.68 245,194
07/14/2016 18.89 18.91 18.57 18.84 759,483
07/13/2016 19.1 19.1 18.58 18.7 727,674
07/12/2016 19.15 19.25 19.1 19.11 425,364
07/11/2016 19.02 19.26 19.02 19.06 499,280
07/08/2016 18.96 19.16 18.9 18.98 432,485
07/07/2016 18.7 18.93 18.66 18.8 576,675
07/06/2016 18.52 18.73 18.44 18.71 459,628
07/05/2016 18.53 18.66 18.47 18.5 577,157
07/01/2016 18.42 18.67 18.39 18.59 476,467
06/30/2016 18.43 18.52 18.33 18.35 839,291
06/29/2016 18.45 18.4554 18.3 18.38 511,607
06/28/2016 18.24 18.37 18.15 18.28 515,267
06/27/2016 18.14 18.1999 18.04 18.06 535,474
06/24/2016 18.1 18.45 18.04 18.16 749,777
06/23/2016 18.42 18.57 18.31 18.45 573,649
*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?