Historical Stock Prices

DSX 
$6.28
*  
0.09
1.45%
Get DSX Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
01/30/2015 6.36 6.72 6.31 6.64 543,233
01/29/2015 6.43 6.48 6.27 6.41 477,893
01/28/2015 6.79 6.8 6.39 6.42 684,322
01/27/2015 6.6 6.77 6.47 6.77 403,501
01/26/2015 6.63 6.65 6.5 6.56 288,863
01/23/2015 6.57 6.64 6.442 6.6 502,428
01/22/2015 6.7 6.7 6.54 6.6 270,407
01/21/2015 6.56 6.75 6.5 6.63 443,060
01/20/2015 6.5 6.57 6.38 6.53 446,530
01/16/2015 6.42 6.54 6.4 6.51 325,095
01/15/2015 6.61 6.63 6.41 6.43 314,979
01/14/2015 6.4 6.56 6.35 6.55 465,383
01/13/2015 6.6 6.84 6.41 6.44 467,805
01/12/2015 6.76 6.77 6.47 6.53 528,341
01/09/2015 6.69 6.81 6.58 6.8 449,726
01/08/2015 6.37 6.79 6.34 6.7 631,805
01/07/2015 6.47 6.49 6.25 6.31 437,412
01/06/2015 6.52 6.64 6.31 6.39 600,079
01/05/2015 6.65 6.65 6.42 6.52 714,918
01/02/2015 6.71 6.77 6.555 6.65 486,628
12/31/2014 6.7 6.84 6.58 6.71 503,204
12/30/2014 6.68 6.75 6.55 6.7 570,433
12/29/2014 6.85 6.93 6.69 6.72 579,813
12/26/2014 6.98 7.04 6.792 6.85 370,802
12/24/2014 7.06 7.09 6.83 6.96 381,531
12/23/2014 6.94 7.241 6.93 7.09 656,469
12/22/2014 6.88 6.99 6.736 6.94 627,455
12/19/2014 6.42 6.89 6.37 6.89 1,322,400
12/18/2014 6.5 6.56 6.31 6.41 1,154,520
12/17/2014 6.37 6.44 6.28 6.41 1,666,423
12/16/2014 6.4 6.5765 6.3 6.31 862,363
12/15/2014 6.68 6.73 6.28 6.43 857,878
12/12/2014 6.55 6.87 6.55 6.62 783,310
12/11/2014 6.69 6.75 6.55 6.58 519,516
12/10/2014 6.6 6.785 6.54 6.7 644,779
12/09/2014 6.49 6.72 6.45 6.65 1,477,162
12/08/2014 7.03 7.03 6.4 6.54 1,810,976
12/05/2014 6.99 7.18 6.99 7.05 646,379
12/04/2014 7 7.1 6.95 7.06 967,612
12/03/2014 6.9 7.13 6.85 7.02 1,200,438
12/02/2014 7 7.24 6.91 6.91 1,911,468
12/01/2014 7.47 7.49 6.96 6.96 2,048,318
11/28/2014 7.68 7.69 7.48 7.48 446,085
11/26/2014 7.76 7.98 7.7 7.7 774,793
11/25/2014 8.42 8.63 7.66 7.75 1,638,143
11/24/2014 7.78 7.935 7.72 7.88 774,122
11/21/2014 7.98 8.1 7.75 7.79 425,707
11/20/2014 7.7 7.875 7.7 7.84 328,455
11/19/2014 7.8 7.8 7.63 7.72 456,896
11/18/2014 7.82 7.93 7.78 7.8 430,769
11/17/2014 7.94 7.99 7.76 7.82 581,548
11/14/2014 7.84 8.02 7.8 7.95 567,811
11/13/2014 8.07 8.12 7.77 7.82 716,903
11/12/2014 7.92 8.12 7.88 8.08 440,028
11/11/2014 7.98 8.11 7.86 7.97 438,314
11/10/2014 8.14 8.33 8.04 8.06 251,648
11/07/2014 8.08 8.25 8.03 8.09 640,589
11/06/2014 8 8.21 7.99 8.09 429,705
11/05/2014 8.1 8.22 8.02 8.02 481,311
11/04/2014 8.4 8.52 8.11 8.12 462,045
11/03/2014 8.44 8.62 8.38 8.51 404,481
10/31/2014 8.52 8.66 8.3271 8.45 430,868
10/30/2014 8.6 8.67 8.4 8.44 374,763
10/29/2014 8.61 8.7 8.46 8.64 633,163
10/28/2014 8.2 8.61 8.11 8.61 701,706
10/27/2014 8.3 8.49 7.82 8.13 1,426,303
10/24/2014 8.8 8.82 8.46 8.66 789,817
10/23/2014 8.78 8.96 8.66 8.78 569,271
10/22/2014 9.1 9.18 8.629 8.64 652,605
10/21/2014 8.8 9.1262 8.8 9.03 638,782
10/20/2014 8.29 8.73 8.29 8.57 988,861
10/17/2014 8.55 8.67 8.25 8.29 420,961
10/16/2014 8.04 8.57 8.04 8.46 770,493
10/15/2014 8.02 8.265 7.74 8.25 902,674
10/14/2014 8.08 8.2 7.95 8.15 1,019,849
10/13/2014 8.12 8.24 8 8.04 983,713
10/10/2014 8.23 8.39 8.01 8.14 765,650
10/09/2014 8.6 8.6 8.25 8.3 934,730
10/08/2014 8.61 8.67 8.36 8.63 904,718
10/07/2014 8.75 8.76 8.49 8.61 963,061
10/06/2014 8.52 8.795 8.332 8.75 1,095,346
10/03/2014 8.46 8.71 8.42 8.5 1,143,598
10/02/2014 8.71 8.765 8.46 8.65 1,138,346
10/01/2014 8.97 8.99 8.68 8.68 881,307
09/30/2014 9.18 9.22 8.93 8.94 657,948
09/29/2014 9.06 9.265 9.05 9.21 519,396
09/26/2014 9.03 9.19 8.97 9.14 582,776
09/25/2014 9.13 9.22 8.921 8.99 876,878
09/24/2014 9.79 9.83 9.08 9.16 2,358,765
09/23/2014 9.73 10.08 9.56 9.74 1,459,763
09/22/2014 10.26 10.26 9.71 9.75 1,339,273
09/19/2014 10.2 10.35 10.13 10.25 840,313
09/18/2014 10.48 10.48 10.07 10.2 764,948
09/17/2014 10.36 10.51 10.32 10.47 675,788
09/16/2014 10.24 10.42 10.14 10.31 799,410
09/15/2014 10.08 10.11 9.93 10.03 394,600
09/12/2014 10.32 10.41 10.09 10.1 410,425
09/11/2014 10.28 10.44 10.25 10.38 237,816
09/10/2014 10.22 10.35 10.06 10.33 486,267
09/09/2014 10.42 10.46 10.22 10.23 545,140
09/08/2014 10.35 10.54 10.27 10.46 538,518
09/05/2014 10.33 10.4 10.24 10.35 483,957
09/04/2014 10.48 10.637 10.34 10.37 629,553
09/03/2014 10.66 10.76 10.44 10.44 433,215
09/02/2014 10.66 10.75 10.54 10.61 619,110
08/29/2014 10.59 10.67 10.53 10.64 304,250
08/28/2014 10.57 10.63 10.48 10.6 249,874
08/27/2014 10.79 10.82 10.6 10.6 291,242
08/26/2014 10.67 10.75 10.62 10.75 558,572
08/25/2014 10.92 10.955 10.66 10.67 547,261
08/22/2014 10.99 10.99 10.81 10.88 447,518
08/21/2014 10.98 11.04 10.8 11.03 446,474
08/20/2014 10.85 10.97 10.7 10.93 526,505
08/19/2014 10.99 10.99 10.85 10.89 663,877
08/18/2014 10.74 10.98 10.74 10.9 686,410
08/15/2014 10.68 10.94 10.57 10.69 1,038,984
08/14/2014 10.19 10.58 10.13 10.53 924,186
08/13/2014 10.09 10.23 10.04 10.11 629,933
08/12/2014 9.83 10.14 9.8 10.07 1,195,713
08/11/2014 9.68 10.02 9.68 9.86 1,169,513
08/08/2014 9.45 9.66 9.43 9.65 344,146
08/07/2014 9.47 9.511 9.44 9.44 539,934
08/06/2014 9.43 9.5 9.35 9.44 523,423
08/05/2014 9.45 9.51 9.35 9.44 712,631
08/04/2014 9.62 9.71 9.42 9.48 852,909
08/01/2014 9.75 9.89 9.56 9.62 985,410
07/31/2014 9.68 9.9 9.6 9.75 1,071,822
07/30/2014 9.69 9.78 9.37 9.77 1,915,836
07/29/2014 9.59 9.59 8.83 9.2 2,846,865
07/28/2014 9.95 9.99 9.68 9.69 967,871
07/25/2014 10 10.03 9.84 9.98 404,041
07/24/2014 10.04 10.12 9.99 10.05 253,347
07/23/2014 9.95 10.05 9.82 10 744,831
07/22/2014 10.21 10.23 10 10.01 637,398
07/21/2014 10.25 10.25 10.06 10.15 690,610
07/18/2014 10.15 10.3 10.04 10.28 332,838
07/17/2014 10.09 10.27 10.07 10.1 859,862
07/16/2014 10.13 10.1392 9.89 10.11 964,269
07/15/2014 10.12 10.1825 10.0286 10.09 403,411
07/14/2014 10.27 10.27 10.08 10.14 555,966
07/11/2014 10.23 10.23 9.91 10.14 644,201
07/10/2014 10.29 10.31 10.1801 10.2 584,729
07/09/2014 10.48 10.5565 10.39 10.4 243,084
07/08/2014 10.73 10.73 10.231 10.47 663,685
07/07/2014 11.08 11.08 10.72 10.73 628,420
07/03/2014 11.13 11.2 11.09 11.13 251,378
07/02/2014 11.12 11.315 11.07 11.09 361,482
07/01/2014 10.92 11.1 10.92 11.09 592,979
06/30/2014 10.86 10.93 10.77 10.89 471,565
06/27/2014 11 11.04 10.83 10.86 439,170
06/26/2014 10.99 11.04 10.9 11 181,367
06/25/2014 11.04 11.1397 10.98 10.99 491,991
06/24/2014 11.26 11.2899 11.05 11.07 442,152
06/23/2014 11.38 11.46 11.15 11.21 652,510
06/20/2014 11.71 11.75 11.405 11.47 410,178
06/19/2014 11.9 11.93 11.67 11.71 509,184
06/18/2014 12.2 12.2 11.7801 11.92 550,957
06/17/2014 11.89 12.19 11.76 12.19 787,803
06/16/2014 11.46 11.93 11.42 11.93 988,938
06/13/2014 11.39 11.6 11.33 11.44 815,921
06/12/2014 11.83 11.91 11.31 11.36 713,595
06/11/2014 11.94 11.9601 11.73 11.85 547,364
06/10/2014 11.51 11.87 11.43 11.8 497,323
06/09/2014 11.45 11.58 11.43 11.5 686,900
06/06/2014 11.59 11.59 11.36 11.46 426,999
06/05/2014 11.31 11.56 11.2 11.55 366,569
06/04/2014 10.81 11.32 10.78 11.32 455,910
06/03/2014 10.83 10.92 10.69 10.87 216,289
06/02/2014 10.9 10.91 10.64 10.87 314,305
05/30/2014 11.05 11.05 10.775 10.9 277,802
05/29/2014 11.15 11.15 11 11.06 201,921
05/28/2014 11.11 11.21 11.05 11.11 190,705
05/27/2014 11.33 11.44 11.14 11.17 243,233
05/23/2014 11.05 11.4401 11.01 11.32 562,967
05/22/2014 10.96 11.15 10.935 11.07 296,500
05/21/2014 10.83 11.01 10.83 10.97 348,435
05/20/2014 10.95 11.05 10.77 10.83 383,747
05/19/2014 10.85 11.12 10.85 10.95 397,257
05/16/2014 10.74 10.93 10.71 10.92 295,228
05/15/2014 11.2 11.2 10.46 10.82 840,282
05/14/2014 11.1 11.32 11 11.07 526,648
05/13/2014 10.95 11.09 10.865 11.08 544,113
05/12/2014 10.85 11.03 10.79 10.93 757,069
05/09/2014 10.63 10.8 10.56 10.74 389,444
05/08/2014 11.05 11.07 10.66 10.68 595,108
05/07/2014 11.2 11.28 10.98 11 621,422
05/06/2014 11.19 11.37 11.11 11.2 322,318
05/05/2014 11.34 11.38 11.14 11.22 421,716
05/02/2014 11.48 11.78 11.405 11.42 491,013
05/01/2014 11.29 11.67 11.25 11.46 501,716
04/30/2014 11.25 11.32 10.96 11.26 596,616
04/29/2014 11.36 11.47 11.162 11.27 419,083
04/28/2014 11.58 11.66 11.21 11.28 666,228
04/25/2014 11.8 11.88 11.56 11.6 359,650
04/24/2014 11.92 11.96 11.78 11.85 494,743
04/23/2014 11.97 12.15 11.85 11.86 394,568
04/22/2014 11.76 12.03 11.72 11.92 513,656
04/21/2014 11.82 11.87 11.65 11.72 199,645
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
*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?