Historical Stock Prices

DSX 
$7.28
*  
0.01
0.14%
Get DSX Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 7.26 7.35 7.2 7.28 291,633
07/01/2015 7.11 7.28 7.05 7.27 785,127
06/30/2015 7.03 7.2 6.98 7.05 467,752
06/29/2015 7.5 7.5 6.9601 7.03 1,112,566
06/26/2015 7.52 7.555 7.41 7.48 571,507
06/25/2015 7.66 7.71 7.47 7.49 639,572
06/24/2015 7.75 7.81 7.59 7.62 685,074
06/23/2015 7.44 7.81 7.43 7.75 634,134
06/22/2015 7.7 7.74 7.3975 7.43 690,397
06/19/2015 7.56 7.73 7.5399 7.64 607,408
06/18/2015 7.4 7.84 7.4 7.5 973,917
06/17/2015 7.19 7.52 7.18 7.39 925,279
06/16/2015 7.07 7.18 7.07 7.17 421,965
06/15/2015 7.02 7.15 6.88 7.11 579,213
06/12/2015 6.84 7.07 6.81 7.06 427,365
06/11/2015 6.79 6.95 6.78 6.89 404,836
06/10/2015 6.8 6.88 6.7 6.82 480,274
06/09/2015 6.87 6.93 6.72 6.78 400,828
06/08/2015 7.08 7.08 6.77 6.86 993,945
06/05/2015 6.36 6.61 6.3113 6.46 465,414
06/04/2015 6.5 6.57 6.34 6.4 281,381
06/03/2015 6.55 6.7 6.53 6.55 389,404
06/02/2015 6.5 6.64 6.43 6.57 497,606
06/01/2015 6.47 6.49 6.37 6.42 293,671
05/29/2015 6.5 6.54 6.39 6.42 428,563
05/28/2015 6.54 6.62 6.42 6.5 357,525
05/27/2015 6.8 6.8 6.54 6.57 547,748
05/26/2015 6.85 6.8701 6.72 6.74 580,629
05/22/2015 6.86 6.95 6.85 6.89 404,948
05/21/2015 6.86 6.94 6.835 6.91 589,057
05/20/2015 6.88 6.91 6.81 6.85 657,677
05/19/2015 6.92 6.97 6.83 6.88 777,006
05/18/2015 7.16 7.18 6.91 6.95 1,201,022
05/15/2015 7.01 7.34 6.95 7.23 747,424
05/14/2015 7.03 7.03 6.93 7 560,022
05/13/2015 7 7.06 6.86 7 724,109
05/12/2015 6.85 6.93 6.72 6.91 1,018,257
05/11/2015 7.12 7.14 6.86 6.86 750,631
05/08/2015 6.8 7 6.69 6.88 879,639
05/07/2015 6.56 6.72 6.52 6.69 539,203
05/06/2015 6.46 6.66 6.42 6.59 957,645
05/05/2015 6.27 6.44 6.23 6.43 663,382
05/04/2015 6.25 6.35 6.17 6.25 281,505
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
*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?