DXLG

Historical Stock Prices

$4.94
*  
0.04
0.8%
Get DXLG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DXLG now
Exchange: NASDAQ
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 5.01 5.03 4.92 4.94 27,959
07/01/2015 5.02 5.11 4.93 4.98 103,108
06/30/2015 4.86 5.01 4.83 5.01 224,108
06/29/2015 5.03 5.09 4.84 4.85 103,316
06/26/2015 5.06 5.15 5.02 5.04 181,482
06/25/2015 5.11 5.186 5.05 5.07 60,185
06/24/2015 5.08 5.12 5.04 5.06 85,743
06/23/2015 5.09 5.18 5.08 5.11 78,592
06/22/2015 5.23 5.23 5.09 5.11 124,806
06/19/2015 5.32 5.398 5.22 5.23 141,985
06/18/2015 5.28 5.382 5.28 5.3 57,412
06/17/2015 5.34 5.41 5.24 5.24 64,130
06/16/2015 5.23 5.38 5.23 5.3 53,836
06/15/2015 5.19 5.31 5.08 5.28 136,165
06/12/2015 5.19 5.29 5.16 5.27 131,564
06/11/2015 5.14 5.21 5.13 5.18 115,520
06/10/2015 5.05 5.16 5.03 5.16 79,067
06/09/2015 5.02 5.05 4.96 5.01 49,350
06/08/2015 5.01 5.1 5.01 5.02 144,351
06/05/2015 5.01 5.02 4.9537 5.01 74,394
06/04/2015 4.94 5.09 4.94 5.02 77,163
06/03/2015 4.9 5.05 4.86 5 128,215
06/02/2015 4.88 4.97 4.88 4.91 140,018
06/01/2015 4.9 4.93 4.8 4.88 353,095
05/29/2015 4.75 5.004 4.75 4.85 235,903
05/28/2015 4.53 4.59 4.44 4.53 131,259
05/27/2015 4.4 4.58 4.38 4.53 757,955
05/26/2015 4.48 4.52 4.4 4.4 71,982
05/22/2015 4.5 4.59 4.47 4.47 72,012
05/21/2015 4.5 4.53 4.32 4.47 604,118
05/20/2015 4.75 4.75 4.52 4.52 62,147
05/19/2015 4.68 4.75 4.67 4.71 69,533
05/18/2015 4.7 4.77 4.68 4.7 66,529
05/15/2015 4.62 4.69 4.62 4.69 74,121
05/14/2015 4.65 4.74 4.58 4.61 787,072
05/13/2015 4.77 4.8 4.605 4.62 36,682
05/12/2015 4.77 4.81 4.67 4.74 72,986
05/11/2015 4.88 4.92 4.77 4.79 30,303
05/08/2015 4.97 4.97 4.85 4.87 35,479
05/07/2015 4.86 4.95 4.86 4.89 35,447
05/06/2015 4.88 4.92 4.82 4.87 33,222
05/05/2015 4.88 4.93 4.81 4.88 110,800
05/04/2015 4.94 4.99 4.86 4.9 54,400
05/01/2015 4.87 4.965 4.86 4.94 182,598
04/30/2015 5.1 5.1 4.85 4.87 153,987
04/29/2015 5.21 5.21 5.1 5.14 58,833
04/28/2015 5.16 5.26 5.13 5.23 66,627
04/27/2015 5.25 5.3 5.1 5.15 28,364
04/24/2015 5.2 5.27 5.16 5.26 65,935
04/23/2015 5.1 5.25 5.1 5.23 94,538
04/22/2015 5.07 5.16 5.06 5.13 88,099
04/21/2015 5.15 5.15 5.02 5.09 62,082
04/20/2015 5.13 5.18 5.1 5.17 38,413
04/17/2015 5.17 5.19 5.03 5.11 128,163
04/16/2015 5.15 5.28 5.03 5.21 338,862
04/15/2015 5.1 5.235 4.8 5.15 189,402
04/14/2015 4.99 5.09 4.95 5.09 66,443
04/13/2015 4.95 5.02 4.94 4.97 51,023
04/10/2015 5.01 5.01 4.88 4.96 35,466
04/09/2015 5.09 5.11 4.91 4.96 20,061
04/08/2015 5.08 5.13 5.0499 5.08 34,637
04/07/2015 5.025 5.22 4.99 5.1 81,198
04/06/2015 5.02 5.16 4.95 5.02 90,870
*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?