DXLG

Historical Stock Prices

$5.35
*  
0.05
0.93%
Get DXLG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-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.
04/29/2016 5.4 5.4 5.2501 5.37 268,067
04/28/2016 5.46 5.49 5.39 5.4 38,628
04/27/2016 5.43 5.48 5.34 5.46 15,519
04/26/2016 5.4 5.5711 5.38 5.43 64,801
04/25/2016 5.43 5.43 5.33 5.4 77,164
04/22/2016 5.42 5.45 5.25 5.44 48,455
04/21/2016 5.36 5.44 5.3201 5.4 100,527
04/20/2016 5.28 5.4 5.15 5.37 58,627
04/19/2016 5.3 5.3 5.22 5.25 87,364
04/18/2016 5.27 5.3 5.18 5.26 29,645
04/15/2016 5.21 5.31 5.2 5.27 28,563
04/14/2016 5.25 5.33 5.17 5.25 60,734
04/13/2016 5.2 5.33 5.175 5.25 102,810
04/12/2016 5.12 5.2125 5.005 5.16 102,716
04/11/2016 5.12 5.18 5.08 5.15 92,273
04/08/2016 5.22 5.22 4.73 5.09 119,959
04/07/2016 5.15 5.24 5.09 5.15 109,864
04/06/2016 5.24 5.5 5.09 5.2 58,700
04/05/2016 5.15 5.36 5.15 5.23 134,472
04/04/2016 5.19 5.24 5.17 5.2 95,451
04/01/2016 5.12 5.2488 5.03 5.2 80,337
03/31/2016 5.14 5.65 5.02 5.17 145,606
03/30/2016 5.14 5.22 5.125 5.16 83,015
03/29/2016 4.96 5.18 4.96 5.12 139,122
03/28/2016 4.92 5.03 4.92 4.99 92,998
03/24/2016 4.87 4.93 4.8103 4.89 55,782
03/23/2016 4.8 4.92 4.79 4.89 129,428
03/22/2016 4.75 4.92 4.61 4.9 76,615
03/21/2016 5.02 5.02 4.71 4.76 121,209
03/18/2016 5.88 5.88 4.6301 4.98 332,522
03/17/2016 4.96 5.26 4.88 5.26 106,513
03/16/2016 4.89 5 4.77 4.99 35,022
03/15/2016 4.94 5.07 4.86 4.92 73,823
03/14/2016 4.83 5.14 4.83 4.99 66,364
03/11/2016 4.86 4.89 4.77 4.89 46,937
03/10/2016 4.88 5.02 4.78 4.83 49,372
03/09/2016 4.9 4.99 4.474 4.88 53,564
03/08/2016 4.81 5.08 4.81 4.89 91,286
03/07/2016 4.79 4.93 4.77 4.84 75,532
03/04/2016 4.85 5.028 4.76 4.8 58,367
03/03/2016 4.68 4.9 4.68 4.86 88,432
03/02/2016 4.73 4.86 4.58 4.71 52,957
03/01/2016 4.47 4.75 4.395 4.75 127,908
02/29/2016 4.47 4.55 4.37 4.45 62,874
02/26/2016 4.46 4.51 4.39 4.49 45,403
02/25/2016 4.49 4.53 4.4 4.47 30,489
02/24/2016 4.44 4.5 4.33 4.49 39,705
02/23/2016 4.49 4.56 4.44 4.5 74,285
02/22/2016 4.59 4.6486 4.42 4.51 62,821
02/19/2016 4.57 4.65 4.51 4.56 80,240
02/18/2016 4.54 4.59 4.49 4.58 60,260
02/17/2016 4.58 4.73 4.54 4.55 86,728
02/16/2016 4.21 4.65 4.12 4.56 126,375
02/12/2016 4.12 4.16 4.04 4.15 46,983
02/11/2016 3.95 4.158 3.95 4.11 57,585
02/10/2016 4.05 4.17 4.01 4.02 56,618
02/09/2016 4.05 4.14 4.02 4.03 73,115
02/08/2016 4.06 4.13 4.05 4.1 92,531
02/05/2016 4.28 4.45 4.06 4.13 167,039
02/04/2016 4.45 4.48 4.275 4.32 91,854
02/03/2016 4.58 4.58 4.39 4.42 100,644
02/02/2016 4.63 4.655 4.505 4.53 109,714
02/01/2016 4.5 4.75 4.4 4.63 204,583
*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?