Historical Stock Prices

DX 
$6.68
*  
0.02
0.3%
Get DX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DX now
Exchange: NYSE
Industry: Consumer Services
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 6.7 6.7 6.64 6.68 240,807
08/27/2015 6.7 6.8 6.64 6.7 331,932
08/26/2015 6.62 6.69 6.55 6.67 391,436
08/25/2015 6.67 6.67 6.52 6.53 260,061
08/24/2015 6.6 6.7208 6.401 6.53 457,506
08/21/2015 6.86 6.9801 6.81 6.81 892,336
08/20/2015 6.95 7.06 6.91 6.97 253,970
08/19/2015 6.9 7.04 6.89 6.98 237,579
08/18/2015 6.91 6.99 6.91 6.94 168,922
08/17/2015 6.92 6.995 6.84 6.99 229,438
08/14/2015 6.9 6.96 6.88 6.95 184,772
08/13/2015 6.82 6.96 6.79 6.9 274,735
08/12/2015 6.7 6.85 6.7 6.8 311,304
08/11/2015 6.53 6.77 6.53 6.73 332,802
08/10/2015 6.47 6.56 6.45 6.56 519,836
08/07/2015 6.7 6.71 6.41 6.44 639,372
08/06/2015 7 7.0303 6.6 6.76 842,850
08/05/2015 7.3 7.3 7.15 7.19 205,514
08/04/2015 7.29 7.33 7.27 7.28 179,981
08/03/2015 7.37 7.39 7.25 7.29 274,774
07/31/2015 7.32 7.39 7.32 7.37 367,171
07/30/2015 7.34 7.39 7.31 7.32 151,066
07/29/2015 7.32 7.37 7.26 7.34 162,318
07/28/2015 7.32 7.3965 7.29 7.33 188,755
07/27/2015 7.25 7.33 7.25 7.32 225,473
07/24/2015 7.39 7.42 7.25 7.26 236,603
07/23/2015 7.49 7.5 7.39 7.4 195,954
07/22/2015 7.5 7.54 7.48 7.48 226,924
07/21/2015 7.5 7.55 7.48 7.49 322,775
07/20/2015 7.5 7.54 7.47 7.48 382,842
07/17/2015 7.52 7.52 7.48 7.51 263,472
07/16/2015 7.51 7.56 7.51 7.52 112,977
07/15/2015 7.51 7.52 7.44 7.51 363,261
07/14/2015 7.52 7.56 7.4916 7.51 182,040
07/13/2015 7.55 7.58 7.5 7.52 224,055
07/10/2015 7.48 7.56 7.48 7.55 226,830
07/09/2015 7.62 7.62 7.5 7.5 223,065
07/08/2015 7.6 7.65 7.56 7.59 213,678
07/07/2015 7.54 7.67 7.51 7.63 342,612
07/06/2015 7.47 7.57 7.47 7.54 258,119
07/02/2015 7.54 7.5799 7.49 7.5 221,308
07/01/2015 7.48 7.54 7.37 7.52 531,147
06/30/2015 7.64 7.7 7.62 7.62 602,536
06/29/2015 7.78 7.79 7.64 7.64 444,233
06/26/2015 7.8 7.8 7.71 7.79 606,387
06/25/2015 7.8 7.85 7.8 7.8 181,876
06/24/2015 7.88 7.88 7.82 7.83 269,391
06/23/2015 7.93 7.93 7.86 7.87 165,253
06/22/2015 7.93 7.97 7.9 7.93 169,038
06/19/2015 7.86 7.93 7.8 7.92 668,525
06/18/2015 7.73 7.84 7.72 7.82 261,731
06/17/2015 7.69 7.77 7.64 7.73 464,337
06/16/2015 7.8 7.8 7.74 7.78 310,448
06/15/2015 7.77 7.8 7.7201 7.8 215,821
06/12/2015 7.78 7.79 7.74 7.77 128,161
06/11/2015 7.74 7.78 7.72 7.78 127,863
06/10/2015 7.69 7.75 7.66 7.73 171,841
06/09/2015 7.7 7.72 7.66 7.66 219,288
06/08/2015 7.69 7.73 7.62 7.69 269,288
06/05/2015 7.74 7.75 7.67 7.68 291,367
06/04/2015 7.76 7.78 7.75 7.77 211,475
06/03/2015 7.82 7.82 7.76 7.78 197,003
06/02/2015 7.81 7.85 7.79 7.81 208,554
06/01/2015 7.79 7.85 7.79 7.84 228,022
05/29/2015 7.75 7.79 7.73 7.77 246,839
05/28/2015 7.77 7.7762 7.75 7.75 107,684
*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?