Historical Stock Prices

DSX 
$6.25
*  
unch
unch
Get DSX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DSX now
Exchange: NYSE
Industry: Transportation
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 01-FEB-2015 TO 01-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.
05/01/2015 6.25 6.31 6.14 6.25 378,949
04/30/2015 6.36 6.42 6.21 6.25 548,605
04/29/2015 6.35 6.49 6.29 6.4 561,865
04/28/2015 6.34 6.41 6.3 6.37 265,146
04/27/2015 6.21 6.42 6.19 6.36 505,525
04/24/2015 6.25 6.32 6.16 6.21 411,494
04/23/2015 6.2 6.32 6.17 6.24 367,301
04/22/2015 6.24 6.349 6.18 6.24 370,555
04/21/2015 6.31 6.35 6.2 6.24 353,005
04/20/2015 6.1 6.38 6.09 6.3 566,210
04/17/2015 6.15 6.15 6.03 6.08 659,866
04/16/2015 6.2 6.3 6.15 6.15 916,420
04/15/2015 6.1 6.32 6.08 6.2 2,099,808
04/14/2015 6.12 6.12 6.04 6.07 561,022
04/13/2015 6.23 6.24 6.1 6.1 2,173,294
04/10/2015 6.08 6.12 6.04 6.09 290,020
04/09/2015 6.14 6.14 6.06 6.1 405,370
04/08/2015 6.16 6.21 6.12 6.14 263,947
04/07/2015 6.13 6.21 6.11 6.16 680,023
04/06/2015 6.06 6.18 6.04 6.17 438,643
04/02/2015 6.08 6.09 6.02 6.08 312,461
04/01/2015 6.11 6.13 6.02 6.02 391,731
03/31/2015 6.16 6.18 6.08 6.12 392,722
03/30/2015 6.28 6.3083 6.18 6.21 250,533
03/27/2015 6.18 6.33 6.15 6.28 414,071
03/26/2015 6.36 6.37 6.16 6.19 617,101
03/25/2015 6.45 6.48 6.31 6.32 340,905
03/24/2015 6.41 6.5 6.33 6.44 695,736
03/23/2015 6.41 6.55 6.41 6.51 320,460
03/20/2015 6.6 6.68 6.37 6.37 619,551
03/19/2015 6.45 6.58 6.42 6.53 487,298
03/18/2015 6.44 6.52 6.35 6.5 302,212
03/17/2015 6.35 6.49 6.29 6.49 256,550
03/16/2015 6.47 6.52 6.26 6.37 553,164
03/13/2015 6.47 6.59 6.4 6.48 435,616
03/12/2015 6.53 6.6 6.41 6.53 301,839
03/11/2015 6.51 6.54 6.42 6.52 207,125
03/10/2015 6.48 6.52 6.4 6.5 442,120
03/09/2015 6.58 6.5899 6.35 6.55 513,430
03/06/2015 6.61 6.7 6.42 6.5 279,860
03/05/2015 6.88 6.96 6.59 6.62 446,246
03/04/2015 6.56 7 6.45 6.95 553,763
03/03/2015 7.02 7.08 6.86 6.91 423,118
03/02/2015 6.92 7.085 6.8601 7.02 342,552
02/27/2015 6.95 7.03 6.93 6.93 301,498
02/26/2015 7 7.03 6.92 6.97 308,730
02/25/2015 6.75 7.03 6.63 7 338,520
02/24/2015 7.05 7.08 6.8545 6.97 509,222
02/23/2015 7.2 7.2 7 7.01 268,713
02/20/2015 7.05 7.24 7.05 7.23 414,897
02/19/2015 7.2 7.23 7.11 7.18 368,523
02/18/2015 7.15 7.31 7.15 7.23 334,518
02/17/2015 7.22 7.25 7.14 7.21 194,200
02/13/2015 7.12 7.32 7.09 7.24 567,846
02/12/2015 7.07 7.1299 6.94 7.07 287,197
02/11/2015 7.03 7.03 6.85 6.97 311,180
02/10/2015 6.99 7.06 6.9101 7.05 401,393
02/09/2015 6.88 7.025 6.81 6.96 625,989
02/06/2015 7.09 7.14 6.875 6.89 392,822
02/05/2015 7.13 7.22 7.04 7.1 545,045
02/04/2015 7.15 7.2 7 7.07 725,772
02/03/2015 6.66 7.29 6.64 7.19 926,147
02/02/2015 6.64 6.74 6.55 6.63 438,667
*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?