Historical Stock Prices

DSX 
$3.46
*  
0.04
1.17%
Get DSX Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 3.64 3.8 3.37 3.46 1,160,826
04/28/2016 3.11 3.69 3.03 3.42 2,065,264
04/27/2016 3 3.199 3 3.13 801,252
04/26/2016 2.84 2.995 2.77 2.95 554,334
04/25/2016 3.14 3.14 2.77 2.84 688,005
04/22/2016 3.02 3.17 2.99 3 984,274
04/21/2016 3.2 3.37 2.96 2.97 883,041
04/20/2016 3.36 3.37 3.12 3.14 2,955,665
04/19/2016 3.14 3.39 3.1 3.31 486,617
04/18/2016 3.05 3.26 3.04 3.13 598,202
04/15/2016 3.01 3.15 3 3.07 501,936
04/14/2016 3.07 3.13 2.99 3.02 402,478
04/13/2016 2.88 3.09 2.82 3.04 461,429
04/12/2016 3.05 3.07 2.78 2.86 623,084
04/11/2016 3.01 3.21 2.98 3.02 928,349
04/08/2016 2.57 3.1 2.52 3 1,636,533
04/07/2016 2.45 2.61 2.42 2.52 756,539
04/06/2016 2.26 2.45 2.17 2.41 2,485,796
04/05/2016 2.32 2.38 2.22 2.25 940,780
04/04/2016 2.58 2.6 2.305 2.34 1,291,221
04/01/2016 2.66 2.67 2.5 2.54 441,450
03/31/2016 2.52 2.83 2.52 2.67 869,919
03/30/2016 2.31 2.53 2.22 2.5 595,802
03/29/2016 2.3 2.34 2.16 2.29 262,571
03/28/2016 2.33 2.42 2.18 2.26 237,870
03/24/2016 2.26 2.34 2.15 2.25 385,723
03/23/2016 2.49 2.55 2.26 2.29 489,946
03/22/2016 2.58 2.62 2.5 2.52 342,510
03/21/2016 2.76 2.79 2.57 2.58 267,243
03/18/2016 2.69 2.78 2.56 2.78 679,682
03/17/2016 2.68 2.72 2.53 2.65 544,853
03/16/2016 2.66 2.67 2.55 2.66 402,427
03/15/2016 2.63 2.75 2.4399 2.63 372,839
03/14/2016 2.6 2.74 2.55 2.65 392,652
03/11/2016 2.6 2.7497 2.5 2.65 409,350
03/10/2016 2.78 2.847 2.45 2.57 673,764
03/09/2016 3 3.01 2.7 2.72 1,015,383
03/08/2016 3.52 3.5599 3.02 3.25 931,040
03/07/2016 2.95 3.7 2.92 3.49 2,012,373
03/04/2016 2.7 3.18 2.66 2.84 2,281,858
03/03/2016 2.38 2.76 2.38 2.67 1,122,863
03/02/2016 2.55 2.76 2.35 2.41 610,868
03/01/2016 2.53 2.685 2.5 2.57 474,025
02/29/2016 2.39 2.54 2.39 2.53 156,387
02/26/2016 2.36 2.48 2.32 2.45 205,142
02/25/2016 2.28 2.33 2.19 2.27 167,498
02/24/2016 2.27 2.3099 2.11 2.21 237,894
02/23/2016 2.6 2.6 2.26 2.26 306,944
02/22/2016 2.4 2.62 2.36 2.53 480,874
02/19/2016 2.25 2.37 2.12 2.32 274,378
02/18/2016 2.44 2.47 2.19 2.25 238,795
02/17/2016 2.46 2.55 2.3 2.37 614,313
02/16/2016 2.33 2.45 2.28 2.44 483,718
02/12/2016 2 2.28 1.9466 2.25 638,279
02/11/2016 2.07 2.12 1.96 2.02 611,586
02/10/2016 2.25 2.25 2.05 2.11 449,083
02/09/2016 2.4 2.4 2.08 2.2 1,279,227
02/08/2016 2.68 2.7 2.39 2.5 815,549
02/05/2016 2.61 2.705 2.5 2.66 350,586
02/04/2016 2.6 2.93 2.55 2.58 1,549,709
02/03/2016 2.41 2.49 2.22 2.46 527,168
02/02/2016 2.42 2.48 2.31 2.35 474,590
02/01/2016 2.51 2.51 2.33 2.42 403,736
01/29/2016 2.55 2.65 2.45 2.5 321,405
01/28/2016 2.7 2.71 2.45 2.54 340,615
01/27/2016 2.54 2.69 2.52 2.62 558,461
01/26/2016 2.46 2.64 2.45 2.51 696,666
01/25/2016 2.72 2.74 2.44 2.45 733,424
01/22/2016 2.67 2.86 2.64 2.72 1,801,181
01/21/2016 2.56 2.77 2.47 2.61 657,862
01/20/2016 2.52 2.54 2.3 2.49 471,391
01/19/2016 2.5 2.77 2.5 2.57 743,917
01/15/2016 2.25 2.5 2.22 2.48 870,391
01/14/2016 2.12 2.695 2.05 2.59 1,630,346
01/13/2016 2.49 2.5 2.15 2.15 984,309
01/12/2016 2.59 2.64 2.45 2.49 988,991
01/11/2016 3.35 3.41 2.38 2.49 2,417,385
01/08/2016 3.82 3.86 3.42 3.46 661,641
01/07/2016 4.22 4.22 3.85 3.85 343,317
01/06/2016 4.45 4.45 4.16 4.23 250,411
01/05/2016 4.41 4.5 4.23 4.47 662,824
01/04/2016 4.3 4.37 4.1801 4.35 316,324
12/31/2015 4.01 4.38 4.01 4.35 490,578
12/30/2015 4.06 4.2 4.05 4.09 537,253
12/29/2015 4.43 4.5511 4.04 4.13 712,431
12/28/2015 4.39 4.53 4.35 4.44 510,819
12/24/2015 4.36 4.55 4.31 4.5 481,086
12/23/2015 3.91 4.34 3.905 4.31 751,320
12/22/2015 3.62 3.97 3.61 3.94 594,621
12/21/2015 3.62 3.67 3.56 3.66 419,854
12/18/2015 3.58 3.63 3.5 3.61 441,828
12/17/2015 3.68 3.74 3.51 3.58 569,275
12/16/2015 3.7 3.74 3.61 3.72 374,598
12/15/2015 3.75 3.751 3.56 3.66 584,432
12/14/2015 3.91 3.92 3.71 3.83 544,862
12/11/2015 3.85 3.96 3.8 3.95 548,656
12/10/2015 3.89 3.98 3.85 3.94 292,767
12/09/2015 3.86 3.96 3.81 3.88 734,745
12/08/2015 3.71 3.91 3.68 3.89 269,661
12/07/2015 3.94 3.97 3.75 3.81 547,056
12/04/2015 4.14 4.14 3.88 4 595,778
12/03/2015 4.35 4.35 4.1 4.17 373,268
12/02/2015 4.48 4.54 4.235 4.28 641,579
12/01/2015 4.75 4.82 4.45 4.49 828,390
11/30/2015 4.77 4.85 4.67 4.75 1,588,981
11/27/2015 4.75 4.81 4.64 4.77 247,939
11/25/2015 4.89 4.9 4.72 4.75 576,366
11/24/2015 4.98 5.01 4.75 4.9 846,228
11/23/2015 5.05 5.1 4.89 5.02 458,997
11/20/2015 4.92 5.1 4.9 5.06 776,427
11/19/2015 4.72 5.01 4.705 5 726,232
11/18/2015 4.94 5.03 4.75 4.96 1,173,133
11/17/2015 5.45 5.45 5.15 5.24 689,539
11/16/2015 5.36 5.41 5.15 5.31 712,054
11/13/2015 5.16 5.48 5.12 5.48 589,034
11/12/2015 5.81 5.84 5.0101 5.3 1,120,023
11/11/2015 6.13 6.13 5.9 5.97 827,064
11/10/2015 6.1 6.13 6.06 6.12 872,346
11/09/2015 6.17 6.19 6.12 6.14 297,250
11/06/2015 6.2 6.26 6.02 6.2 419,481
11/05/2015 6.45 6.46 6.15 6.26 341,480
11/04/2015 6.31 6.47 6.22 6.45 267,805
11/03/2015 6.44 6.44 6.3 6.32 171,934
11/02/2015 6.25 6.46 6.25 6.44 184,992
10/30/2015 6.39 6.45 6.29 6.31 106,704
10/29/2015 6.38 6.45 6.34 6.37 164,189
10/28/2015 6.26 6.4 6.23 6.37 274,014
10/27/2015 6.32 6.32 6.21 6.27 186,133
10/26/2015 6.55 6.55 6.32 6.39 197,814
10/23/2015 6.3 6.605 6.29 6.55 425,190
10/22/2015 6.72 6.8 6.53 6.62 249,056
10/21/2015 7.06 7.09 6.72 6.72 463,104
10/20/2015 7 7.1 6.98 7.02 246,848
10/19/2015 7.06 7.1 7 7 289,953
10/16/2015 7.1 7.17 7.01 7.07 176,975
10/15/2015 7.01 7.14 7.01 7.13 147,633
10/14/2015 7 7.16 7 7.05 206,622
10/13/2015 7.1 7.29 7 7 201,947
10/12/2015 7.09 7.2 7 7.01 294,551
10/09/2015 7.09 7.23 7.07 7.09 376,485
10/08/2015 7.12 7.17 6.92 7.02 643,417
10/07/2015 6.94 7.28 6.94 7.1 862,611
10/06/2015 6.8 7.09 6.73 6.94 448,628
10/05/2015 6.43 6.89 6.43 6.84 780,102
10/02/2015 6.2 6.42 6.12 6.41 1,301,429
10/01/2015 6.48 6.48 6.07 6.21 523,351
09/30/2015 6.48 6.5 6.31 6.48 726,218
09/29/2015 6.67 6.7 6.41 6.43 768,773
09/28/2015 6.83 6.845 6.62 6.66 3,065,496
09/25/2015 6.63 6.85 6.55 6.84 198,212
09/24/2015 6.62 6.67 6.44 6.59 275,374
09/23/2015 6.69 6.74 6.58 6.7 308,335
09/22/2015 6.75 6.75 6.56 6.66 592,102
09/21/2015 6.81 6.86 6.68 6.78 306,478
09/18/2015 6.51 6.81 6.42 6.81 477,390
09/17/2015 6.32 6.53 6.2 6.51 458,430
09/16/2015 6.23 6.345 6.04 6.31 767,405
09/15/2015 6.08 6.28 5.93 6.26 471,461
09/14/2015 6.2 6.2 6.03 6.08 205,101
09/11/2015 6.21 6.22 6.07 6.18 144,228
09/10/2015 6.14 6.285 6.14 6.26 165,323
09/09/2015 6.44 6.47 6.14 6.15 436,029
09/08/2015 6.45 6.54 6.28 6.37 335,454
09/04/2015 6.38 6.48 6.3298 6.39 425,702
09/03/2015 6.68 6.8475 6.585 6.59 442,814
09/02/2015 6.72 6.75 6.58 6.73 211,262
09/01/2015 6.54 6.78 6.5201 6.65 348,632
08/31/2015 6.67 6.94 6.58 6.8 373,447
08/28/2015 6.52 6.83 6.52 6.73 363,136
08/27/2015 6.53 6.7 6.53 6.54 702,761
08/26/2015 6.64 6.75 6.365 6.52 362,306
08/25/2015 6.75 6.88 6.5 6.52 420,917
08/24/2015 6.81 6.94 6.52 6.58 463,200
08/21/2015 7.15 7.26 6.91 7.1 413,967
08/20/2015 7.21 7.6099 7.14 7.24 215,250
08/19/2015 7.22 7.31 7.1201 7.26 241,905
08/18/2015 7.47 7.47 7.26 7.28 247,666
08/17/2015 7.11 7.55 7.11 7.53 337,473
08/14/2015 7.01 7.24 7.01 7.16 303,913
08/13/2015 6.93 7.13 6.93 7.01 200,442
08/12/2015 7.16 7.23 6.9 7 364,754
08/11/2015 7.4 7.44 7.3 7.33 211,077
08/10/2015 7.52 7.5853 7.35 7.44 389,339
08/07/2015 7.49 7.73 7.47 7.52 216,035
08/06/2015 7.48 7.6 7.4 7.54 355,955
08/05/2015 7.59 7.67 7.34 7.5 335,156
08/04/2015 7.61 7.73 7.44 7.5 497,356
08/03/2015 7.26 7.68 7.25 7.58 442,598
07/31/2015 7 7.64 7 7.55 523,596
07/30/2015 7.51 7.63 7.42 7.55 659,570
07/29/2015 7.42 7.62 7.42 7.6 457,222
07/28/2015 7.21 7.49 7.09 7.43 490,806
07/27/2015 7.3 7.46 7.14 7.2 327,863
07/24/2015 7.6 7.7 7.45 7.51 270,820
07/23/2015 7.9 7.96 7.57 7.6 320,528
07/22/2015 8.05 8.11 7.88 7.89 267,308
07/21/2015 7.95 8.21 7.95 8.05 247,688
07/20/2015 8.21 8.23 7.91 7.93 441,055
07/17/2015 7.75 8.27 7.75 8.11 1,109,250
07/16/2015 7.54 7.76 7.54 7.65 416,931
07/15/2015 7.65 7.78 7.45 7.52 575,840
07/14/2015 7.57 7.755 7.5101 7.61 453,077
07/13/2015 7.27 7.76 7.27 7.61 758,912
07/10/2015 7.15 7.28 7.15 7.25 311,874
07/09/2015 7.14 7.35 7.05 7.08 432,129
07/08/2015 7.25 7.35 7.07 7.2 363,424
07/07/2015 7.28 7.35 7.05 7.32 509,652
07/06/2015 7.19 7.3199 7.1 7.31 402,457
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
*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?