Historical Stock Prices

DSXN 
$23.4
*  
0.4001
1.74%
Get DSXN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DSXN 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 22.98 23.68 22.98 23.4 3,605
09/22/2016 22.99 22.9999 22.8614 22.9999 400
09/21/2016 21.97 22.97 21.96 22.95 5,569
09/20/2016 22.2 22.2 21.7 21.9899 2,650
09/19/2016 21.48 22.0499 21.48 21.69 17,118
09/16/2016 21.5 21.6782 21.5 21.6782 600
09/15/2016 21.5 21.53 21.5 21.5 2,730
09/14/2016 21.55 21.75 21.51 21.75 2,334
09/13/2016 22.06 22.06 21.6001 21.6001 4,250
09/12/2016 22.09 22.09 22.09 22.09 950
09/09/2016 22.27 22.315 21.7501 21.7501 2,802
09/08/2016 22.5 22.5 22.3283 22.3283 1,890
09/07/2016 22.9999 22.9999 22.5 22.5001 1,200
09/06/2016 23 23 23 23 2,250
09/02/2016 23 23 22.95 23 2,342
09/01/2016 23.15 23.15 23.06 23.06 670
08/31/2016 22.4 23.5 22.4 23.19 5,185
08/30/2016 22.34 22.3499 22.3 22.3499 1,325
08/29/2016 22.03 22.24 21.98 22.24 3,095
08/26/2016 22.8 22.8 22.15 22.1601 11,554
08/25/2016 23.25 23.3099 23.1499 23.1499 3,000
08/24/2016 23.02 23.02 23.02 23.02 340
08/23/2016 22.98 23 22.7501 22.94 4,801
08/22/2016 22.44 22.85 22.44 22.85 1,950
08/19/2016 22.3101 22.3101 22.3101 22.3101 00
08/18/2016 22.3101 22.3101 22.3101 22.3101 887
08/17/2016 22.8061 22.9399 22.8061 22.9199 1,471
08/16/2016 22.6608 22.6608 22.6608 22.6608 300
08/15/2016 22.0501 22.69 22.0501 22.11 2,891
08/12/2016 22.4999 22.5 22.25 22.25 4,976
08/11/2016 22.7499 22.7499 22.7499 22.7499 400
08/10/2016 22.71 22.71 22.71 22.71 00
08/09/2016 22.7499 22.7499 22.4 22.71 834
08/08/2016 22.2256 22.2256 22.01 22.01 1,641
08/05/2016 22.2 22.48 22.0001 22.04 6,956
08/04/2016 22.38 22.39 22.011 22.1201 1,554
08/03/2016 22.527 22.53 22.36 22.5 10,300
08/02/2016 22.7101 22.8848 22.15 22.32 3,441
08/01/2016 23.31 23.5272 23.09 23.1 6,577
07/29/2016 22.7 23.51 22.47 23.2501 17,738
07/28/2016 22.45 22.7 22.0544 22.7 9,071
07/27/2016 22.7 22.7 22.489 22.489 6,032
07/26/2016 22.4 22.55 22.4 22.5 1,920
07/25/2016 22.7 22.7 22.3601 22.6899 6,650
07/22/2016 22.85 23.3 22.23 23.3 877
07/21/2016 22.4 23.1 22.4 22.6 14,470
07/20/2016 22.0201 23.1467 22.0201 22.18 12,989
07/19/2016 22.5 22.8 22.09 22.09 1,600
07/18/2016 23 23.7 22.01 22.01 3,150
07/15/2016 22.56 23 22.56 22.99 12,113
07/14/2016 22 22.2708 22 22.2708 2,185
07/13/2016 22.05 22.15 21.8001 22.0699 10,265
07/12/2016 22.32 22.65 21.95 21.95 6,500
07/11/2016 22.32 22.6499 22.32 22.32 2,515
07/08/2016 22.2399 22.7499 22.1 22.49 11,420
07/07/2016 21.761 21.8906 21.715 21.8906 1,250
07/06/2016 20.71 22.25 20.71 21.92 5,112
07/05/2016 20.7 21.032 20.6 20.9 4,500
07/01/2016 21.49 21.52 20.695 20.6975 7,489
06/30/2016 21.49 21.6574 21.49 21.6574 757
06/29/2016 21.1 21.8999 21 21.829 4,035
06/28/2016 21.04 21.04 21.04 21.04 250
06/27/2016 19.59 20.54 19.59 20.39 5,379
06/24/2016 19.6094 19.7999 19.57 19.7999 1,196
06/23/2016 20.0825 20.0914 19.3675 19.3675 5,862
*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?