Quantcast

Historical Stock Prices

DSX 
$3.25
*  
0.08
2.4%
Get DSX Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 3.32 3.35 3.1801 3.25 252,157
12/13/2018 3.45 3.45 3.33 3.33 181,908
12/12/2018 3.48 3.48 3.41 3.42 141,895
12/11/2018 3.49 3.52 3.4 3.43 283,808
12/10/2018 3.41 3.5 3.35 3.42 668,681
12/07/2018 3.46 3.51 3.45 3.46 285,401
12/06/2018 3.44 3.53 3.4 3.43 623,805
12/04/2018 3.45 3.57 3.45 3.5 586,832
12/03/2018 3.5 3.57 3.475 3.5 398,866
11/30/2018 3.44 3.5 3.4 3.44 141,431
11/29/2018 3.41 3.52 3.3792 3.49 333,815
11/28/2018 3.49 3.56 3.38 3.41 418,756
11/27/2018 3.29 3.5538 3.26 3.51 476,306
11/26/2018 3.62 3.68 3.28 3.32 775,089
11/23/2018 3.25 3.46 3.21 3.42 655,232
11/21/2018 3.1 3.19 3.07 3.14 313,207
11/20/2018 3.15 3.245 3.03 3.06 416,098
11/19/2018 3.26 3.26 3.15 3.17 407,055
11/16/2018 3.18 3.32 3.15 3.29 345,954
11/15/2018 3.2 3.3085 3.15 3.22 428,404
11/14/2018 3.33 3.35 3.15 3.18 346,409
11/13/2018 3.46 3.5 3.28 3.29 255,137
11/12/2018 3.51 3.54 3.36 3.37 252,331
11/09/2018 3.7 3.7 3.48 3.5 627,893
11/08/2018 3.68 3.79 3.62 3.75 253,534
11/07/2018 3.85 3.85 3.715 3.79 170,873
11/06/2018 3.85 3.9 3.82 3.88 70,744
11/05/2018 3.89 3.9 3.82 3.85 103,508
11/02/2018 3.95 3.95 3.85 3.89 95,395
11/01/2018 3.83 4.001 3.7595 3.98 495,086
10/31/2018 3.75 3.86 3.68 3.81 280,058
10/30/2018 3.69 3.77 3.55 3.7 422,877
10/29/2018 3.74 3.88 3.68 3.7 141,220
10/26/2018 3.7 3.76 3.62 3.73 154,149
10/25/2018 3.6 3.75 3.5901 3.72 304,324
10/24/2018 3.82 3.84 3.5 3.53 815,941
10/23/2018 3.78 3.9 3.705 3.84 341,188
10/22/2018 3.95 4.09 3.85 3.88 591,635
10/19/2018 3.95 3.99 3.78 3.81 214,457
10/18/2018 3.93 3.99 3.88 3.92 434,180
10/17/2018 3.95 3.98 3.88 3.97 59,164
10/16/2018 3.89 3.98 3.8385 3.95 90,098
10/15/2018 3.95 3.9639 3.85 3.87 110,352
10/12/2018 3.89 4.06 3.86 3.94 190,290
10/11/2018 3.82 3.8999 3.78 3.82 124,402
10/10/2018 4.07 4.0773 3.825 3.83 246,340
10/09/2018 4.12 4.21 4.1 4.11 166,849
10/08/2018 4.12 4.17 4.03 4.15 220,677
10/05/2018 4.16 4.19 4.12 4.16 240,314
10/04/2018 4.15 4.3208 4.15 4.18 345,634
10/03/2018 4.1 4.1723 4.1 4.15 150,612
10/02/2018 4.2 4.2499 4.08 4.1 263,767
10/01/2018 4.15 4.27 4.15 4.17 285,812
09/28/2018 3.95 4.14 3.95 4.12 444,051
09/27/2018 3.93 3.98 3.93 3.95 110,924
09/26/2018 3.94 4.11 3.89 3.9 563,021
09/25/2018 3.89 3.96 3.87 3.93 113,500
09/24/2018 3.96 4 3.86 3.9 193,499
09/21/2018 3.93 4.02 3.92 3.94 187,232
09/20/2018 3.96 3.96 3.85 3.91 126,020
09/19/2018 3.89 3.95 3.84 3.88 137,194
09/18/2018 3.86 3.92 3.85 3.9 169,410
09/17/2018 4.09 4.09 3.8 3.83 212,805
09/14/2018 3.9 3.96 3.8 3.94 162,098
*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?

Smart Portfolio