Historical Stock Prices

DSX 
$11.79
*  
0.14
 negative 
1.2%
Get DSX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 11.61 11.935 11.52 11.79 367,895
04/16/2014 11.61 11.73 11.49 11.65 566,306
04/15/2014 11.84 11.84 11.41 11.54 743,325
04/14/2014 11.53 11.71 11.44 11.69 512,945
04/11/2014 11.67 11.68 11.26 11.45 524,947
04/10/2014 11.97 12.09 11.7 11.76 460,846
04/09/2014 11.76 12.06 11.76 12.02 552,084
04/08/2014 11.67 11.86 11.62 11.75 379,331
04/07/2014 11.96 12.12 11.63 11.73 824,221
04/04/2014 11.9 12.23 11.86 12.13 673,804
04/03/2014 12.14 12.32 11.85 11.85 1,174,495
04/02/2014 12.25 12.31 12.085 12.1 461,830
04/01/2014 11.98 12.32 11.98 12.26 639,895
03/31/2014 12.07 12.27 11.805 11.99 1,114,697
03/28/2014 11.84 12.05 11.8 12.02 560,458
03/27/2014 11.71 11.91 11.56 11.78 598,721
03/26/2014 12.11 12.21 11.65 11.75 671,631
03/25/2014 12.15 12.38 11.95 12 690,956
03/24/2014 12.48 12.51 11.9 12.1 769,973
03/21/2014 12.28 12.46 12.21 12.43 727,501
03/20/2014 12.46 12.49 12.085 12.17 557,677
03/19/2014 12.52 12.77 12.35 12.5 412,629
03/18/2014 12.32 12.69 12.31 12.49 738,708
03/17/2014 12.4 12.53 12.29 12.33 267,704
03/14/2014 12.39 12.61 12.3 12.34 357,806
03/13/2014 12.72 12.88 12.26 12.46 634,533
03/12/2014 12.72 12.77 12.5 12.69 495,237
03/11/2014 13.34 13.4 12.77 12.82 620,870
03/10/2014 13.43 13.48 13.27 13.35 967,512
03/07/2014 13.56 13.74 13.41 13.54 888,725
03/06/2014 13.77 13.93 13.33 13.45 1,090,808
03/05/2014 13.4 13.74 13.36 13.55 1,009,058
03/04/2014 13.11 13.54 13.1 13.35 1,699,815
03/03/2014 12.85 13.05 12.78 12.99 523,083
02/28/2014 12.65 13.07 12.61 13.02 1,340,335
02/27/2014 12.47 12.76 12.35 12.69 509,662
02/26/2014 12.41 12.5798 12.36 12.39 661,718
02/25/2014 12.56 12.6 12.46 12.52 482,535
02/24/2014 12.12 12.75 12.12 12.54 1,285,870
02/21/2014 12.22 12.33 12.11 12.14 434,329
02/20/2014 11.88 12.21 11.86 12.14 737,034
02/19/2014 12.33 12.41 11.89 11.9 1,170,299
02/18/2014 12.19 12.92 12.12 12.47 1,711,192
02/14/2014 12.7 12.78 12.63 12.69 1,271,303
02/13/2014 12.74 12.81 12.57 12.7 847,636
02/12/2014 13.1 13.12 12.83 12.89 1,217,716
02/11/2014 12.63 13.16 12.62 13.07 1,598,364
02/10/2014 12.62 12.67 12.39 12.65 519,587
02/07/2014 12.59 12.73 12.455 12.63 810,451
02/06/2014 12.43 12.5725 12.36 12.48 547,700
02/05/2014 12.34 12.5 12.02 12.4 1,259,268
02/04/2014 11.87 12.36 11.78 12.34 1,043,306
02/03/2014 12.39 12.73 11.89 11.94 1,830,416
01/31/2014 12.01 12.37 12 12.21 899,559
01/30/2014 12.12 12.17 12.02 12.02 452,355
01/29/2014 11.81 12.16 11.6401 11.99 712,318
01/28/2014 11.82 12.13 11.81 12 1,042,795
01/27/2014 11.91 11.91 11.545 11.61 1,397,331
01/24/2014 12.39 12.39 11.6 11.62 3,081,160
01/23/2014 12.75 12.84 12.381 12.55 1,594,980
01/22/2014 13.12 13.16 12.74 12.84 751,342
01/21/2014 13.15 13.26 12.95 13.1 953,094
01/17/2014 13.3 13.74 13.07 13.12 1,776,283
01/16/2014 13.01 13.38 12.92 13.28 2,591,503
01/15/2014 12.29 12.79 12.27 12.7 1,313,734
01/14/2014 12.2 12.44 12.04 12.3 1,039,283
01/13/2014 12.5 12.6 12.07 12.15 1,478,815
01/10/2014 12.2 12.2175 11.9 12.18 1,271,133
01/09/2014 12.68 12.71 12.23 12.38 1,140,648
01/08/2014 12.68 12.875 12.5501 12.78 694,103
01/07/2014 13.04 13.21 12.7 12.75 1,026,522
01/06/2014 13.32 13.41 13 13.04 772,831
01/03/2014 13.35 13.35 13.11 13.31 589,110
01/02/2014 13.17 13.3 12.85 13.3 1,150,928
12/31/2013 13.06 13.44 13.06 13.29 835,132
12/30/2013 13.5 13.5 12.95 12.99 1,466,279
12/27/2013 13.85 13.9 13.26 13.47 1,144,225
12/26/2013 13.49 13.925 13.43 13.64 1,348,332
12/24/2013 13.37 13.52 13.31 13.46 395,739
12/23/2013 13.3 13.37 13.09 13.35 923,528
12/20/2013 13.1 13.42 13.1 13.25 1,364,400
12/19/2013 12.66 13.22 12.66 13 2,273,442
12/18/2013 12.16 12.64 12.16 12.64 2,005,177
12/17/2013 12.1 12.18 11.93 12.16 751,530
12/16/2013 12.48 12.5 12.14 12.18 951,825
12/13/2013 11.47 12.29 11.4501 12.27 2,257,781
12/12/2013 11.27 11.45 11.11 11.14 381,258
12/11/2013 11.37 11.5 11.21 11.27 385,465
12/10/2013 11.42 11.55 11.31 11.4 487,788
12/09/2013 11.48 11.55 11.38 11.55 580,954
12/06/2013 11.75 11.75 11.43 11.45 368,261
12/05/2013 11.49 11.77 11.48 11.68 743,320
12/04/2013 11.23 11.5 11.19 11.45 523,571
12/03/2013 11.39 11.45 11.22 11.31 688,355
12/02/2013 11.5 11.6 11.33 11.4 1,107,251
11/29/2013 11.54 11.555 11.3401 11.45 731,301
11/27/2013 11.21 11.43 11.1 11.27 914,320
11/26/2013 11.21 11.27 11.04 11.16 593,340
11/25/2013 10.71 11.285 10.7 11.2 1,118,351
11/22/2013 10.68 10.6881 10.42 10.67 1,282,373
11/21/2013 10.86 10.86 10.59 10.64 905,424
11/20/2013 10.94 10.95 10.49 10.49 2,018,929
11/19/2013 11.62 11.74 10.78 10.91 2,647,935
11/18/2013 12.01 12.01 11.58 11.6 904,671
11/15/2013 11.98 12.13 11.95 11.99 972,553
11/14/2013 11.95 12.1 11.84 11.93 445,329
11/13/2013 11.67 12.03 11.55 12.02 742,464
11/12/2013 11.8 11.85 11.69 11.81 913,890
11/11/2013 11.42 11.86 11.41 11.8 775,481
11/08/2013 11.22 11.5899 11.22 11.44 931,574
11/07/2013 11.48 11.55 11.19 11.21 490,227
11/06/2013 12 12 11.38 11.41 764,656
11/05/2013 11.9 12.29 11.85 11.92 1,074,501
11/04/2013 11.77 11.85 11.7 11.82 991,935
11/01/2013 11.42 11.665 11.4 11.64 703,100
10/31/2013 11.27 11.425 11.16 11.34 678,018
10/30/2013 11.62 11.65 11.2609 11.3 958,621
10/29/2013 11.66 11.79 11.61 11.62 711,568
10/28/2013 11.84 11.84 11.5 11.6 494,762
10/25/2013 11.74 12 11.7301 11.86 509,071
10/24/2013 12.05 12.05 11.71 11.74 951,454
10/23/2013 12.16 12.168 11.98 12.03 494,015
10/22/2013 12.51 12.52 12.19 12.2 698,306
10/21/2013 12.65 12.65 12.354 12.41 972,224
10/18/2013 12.4 12.63 12.35 12.6 733,816
10/17/2013 12.25 12.36 12.09 12.33 491,894
10/16/2013 12.02 12.34 11.98 12.23 712,143
10/15/2013 11.75 12.12 11.73 11.97 659,391
10/14/2013 11.53 11.79 11.51 11.79 383,219
10/11/2013 11.85 11.88 11.56 11.74 545,649
10/10/2013 11.75 11.93 11.5701 11.86 820,575
10/09/2013 11.55 11.64 11.16 11.5 1,092,719
10/08/2013 12.3 12.35 11.5 11.57 1,531,561
10/07/2013 12.19 12.42 12.11 12.33 715,987
10/04/2013 12.33 12.39 12.22 12.33 661,548
10/03/2013 12.37 12.45 12.174 12.3 820,612
10/02/2013 12.4 12.41 12.25 12.39 967,822
10/01/2013 12.09 12.5 12.09 12.46 1,001,372
09/30/2013 11.98 12.16 11.7101 12.07 837,332
09/27/2013 12.19 12.23 12 12.21 966,537
09/26/2013 12.71 12.73 12.08 12.31 1,427,356
09/25/2013 12.5 12.8 12.37 12.58 1,984,137
09/24/2013 12.02 12.528 11.95 12.45 1,284,269
09/23/2013 12.22 12.381 11.88 12.01 663,486
09/20/2013 12.65 12.65 12.03 12.21 1,588,281
09/19/2013 12.28 12.82 12.22 12.6 2,589,903
09/18/2013 12 12.19 11.9 12.06 976,573
09/17/2013 11.71 12.04 11.66 12.01 1,383,656
09/16/2013 11.75 11.905 11.48 11.72 1,567,406
09/13/2013 11.9 11.9699 11.46 11.75 2,105,922
09/12/2013 12.38 12.45 12.01 12.04 1,611,077
09/11/2013 12.53 12.74 12.3 12.39 1,403,814
09/10/2013 12.9 13.09 12.52 12.61 1,164,960
09/09/2013 12.91 13.24 12.65 12.76 2,426,248
09/06/2013 12.32 12.88 12.27 12.83 2,736,864
09/05/2013 11.75 12.22 11.75 12.12 2,080,338
09/04/2013 11.24 11.83 11.21 11.7 1,569,297
09/03/2013 11.05 11.26 10.99 11.22 867,642
08/30/2013 11.01 11.06 10.74 10.86 729,087
08/29/2013 11.06 11.16 10.87 11.03 551,393
08/28/2013 11.07 11.21 10.96 11.04 826,991
08/27/2013 11.47 11.54 10.99 11 1,106,674
08/26/2013 11.55 11.79 11.52 11.61 1,220,968
08/23/2013 11.2 11.75 11.09 11.4 1,893,339
08/22/2013 10.92 11.25 10.92 11.17 732,290
08/21/2013 10.94 11.17 10.68 10.87 833,146
08/20/2013 10.61 11.029 10.43 10.94 1,134,512
08/19/2013 10.82 10.98 10.19 10.28 1,180,810
08/16/2013 11.03 11.342 10.785 10.82 1,545,384
08/15/2013 11 11.21 10.86 11.06 1,363,548
08/14/2013 10.5 11.25 10.35 11.07 3,125,950
08/13/2013 10.45 10.66 10.45 10.47 791,277
08/12/2013 10.57 10.76 10.4 10.45 519,944
08/09/2013 10.43 10.77 10.365 10.59 812,125
08/08/2013 10.07 10.42 10.07 10.18 645,021
08/07/2013 9.95 10.08 9.82 10.07 591,440
08/06/2013 10.02 10.1 9.87 9.97 302,808
08/05/2013 9.98 10.11 9.92 10.05 212,639
08/02/2013 10.13 10.19 9.925 9.97 377,957
08/01/2013 9.9 10.25 9.83 10.14 742,887
07/31/2013 9.81 9.88 9.65 9.83 618,083
07/30/2013 10.24 10.38 9.68 9.79 1,088,489
07/29/2013 10.5 10.5 10.1614 10.18 524,948
07/26/2013 10.43 10.53 10.31 10.46 354,999
07/25/2013 10.34 10.63 10.3 10.47 450,008
07/24/2013 10.5 10.78 10.43 10.43 865,039
07/23/2013 10.58 10.65 10.46 10.58 540,119
07/22/2013 10.76 10.79 10.44 10.54 538,740
07/19/2013 10.92 10.94 10.62 10.75 1,053,330
07/18/2013 10.03 10.95 10.03 10.93 1,898,066
07/17/2013 10.03 10.17 9.98 10.14 503,132
07/16/2013 10.12 10.15 9.96 10.01 262,215
07/15/2013 10 10.16 9.99 10.09 239,256
07/12/2013 10.05 10.1485 9.92 10.01 310,393
07/11/2013 9.99 10.07 9.89 10.06 291,123
07/10/2013 9.76 9.85 9.7 9.84 491,865
07/09/2013 9.69 10 9.65 9.75 752,745
07/08/2013 9.93 9.93 9.64 9.65 464,525
07/05/2013 9.81 9.97 9.685 9.89 628,671
07/03/2013 9.8 9.9 9.7 9.73 381,513
07/02/2013 9.93 10.13 9.66 9.8 633,666
07/01/2013 10.15 10.17 9.85 9.92 596,157
06/28/2013 9.78 10.26 9.75 10.04 737,620
06/27/2013 9.64 9.85 9.64 9.8 582,429
06/26/2013 9.67 9.76 9.58 9.63 605,455
06/25/2013 9.63 9.68 9.46 9.63 604,701
06/24/2013 9.61 9.77 9.38 9.56 1,310,513
06/21/2013 9.66 9.87 9.5499 9.81 743,335
06/20/2013 10 10.08 9.5 9.59 1,649,107
06/19/2013 10.22 10.39 10.09 10.16 672,892
06/18/2013 10.04 10.25 10.01 10.22 1,107,255
06/17/2013 10.14 10.18 9.97 10.02 626,228
06/14/2013 10.2 10.25 9.95 10.02 607,005
06/13/2013 9.77 10.24 9.681 10.06 918,775
06/12/2013 9.66 9.79 9.64 9.75 712,264
06/11/2013 9.6 9.64 9.43 9.62 483,924
06/10/2013 9.68 9.71 9.52 9.56 411,386
06/07/2013 9.52 9.73 9.42 9.68 622,569
06/06/2013 9.5 9.5958 9.42 9.55 414,321
06/05/2013 9.66 9.69 9.5 9.51 421,180
06/04/2013 9.79 10.03 9.67 9.7 660,012
06/03/2013 10.11 10.13 9.66 9.89 1,112,846
05/31/2013 10.19 10.27 10.12 10.13 751,479
05/30/2013 10.2 10.28 10.11 10.28 665,033
05/29/2013 10.14 10.35 10.109 10.22 643,333
05/28/2013 10.16 10.38 10.1 10.22 988,308
05/24/2013 10.25 10.29 9.9 10.06 1,123,193
05/23/2013 10 10.37 9.85 10.23 1,824,212
05/22/2013 10.46 11.09 9.9748 10.11 3,628,615
05/21/2013 11.05 11.09 10.69 10.79 1,978,026
05/20/2013 10.6 10.83 10.52 10.69 1,313,759
05/17/2013 10.57 10.71 10.39 10.63 1,059,419
05/16/2013 10.21 10.98 10.2 10.4 3,279,103
05/15/2013 9.8 10.121 9.77 10.12 843,139
05/14/2013 9.79 9.99 9.74 9.85 604,381
05/13/2013 10.03 10.09 9.75 9.81 657,124
05/10/2013 9.67 10.1 9.62 10.03 1,022,922
05/09/2013 9.63 9.87 9.47 9.69 704,919
05/08/2013 9.79 9.79 9.6 9.67 484,209
05/07/2013 9.8 10 9.73 9.8 764,397
05/06/2013 9.6 9.89 9.58 9.8 573,499
05/03/2013 9.42 9.8 9.42 9.58 1,107,655
05/02/2013 9.2 9.46 9.156 9.37 617,447
05/01/2013 9.42 9.46 9.12 9.12 533,340
04/30/2013 9.5 9.66 9.4251 9.49 948,050
04/29/2013 9.12 9.48 9.12 9.45 706,741
04/26/2013 9.22 9.22 9 9.12 721,921
04/25/2013 9.35 9.4 9.15 9.16 810,319
04/24/2013 9.35 9.46 9.275 9.35 669,901
04/23/2013 9.41 9.5 9.16 9.26 1,048,205
04/22/2013 9.34 9.49 9.28 9.41 697,631
04/19/2013 9.34 9.37 9.2 9.34 697,210
04/18/2013 9.28 9.37 9.18 9.26 829,641
04/17/2013 9.42 9.48 9.2 9.26 1,124,636
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 your brokers before you trade


Want to trade FX?