Dex Media, Inc. Historical Stock Prices

DXM 
$12.24
*  
0.02
0.16%
Get DXM Alerts
*Delayed - data as of Jul. 24, 2014 10:14 ET  -  Find a broker to begin trading DXM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DXM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
10:14  12.27  12.27  12.06  12.24 27,408
07/23/2014 12.39 12.4699 12.06 12.22 146,917
07/22/2014 12.22 12.495 12 12.34 488,459
07/21/2014 12.31 12.4 12.02 12.16 240,584
07/18/2014 12.11 12.381 12.08 12.37 148,088
07/17/2014 11.99 12.57 11.91 12.06 377,254
07/16/2014 12.31 12.34 11.99 12.05 188,390
07/15/2014 12.19 12.61 11.907 12.25 242,980
07/14/2014 11.69 12.27 11.57 12.15 372,987
07/11/2014 11.69 11.69 11.2 11.5 141,086
07/10/2014 11.45 11.87 11.2 11.66 200,057
07/09/2014 11.87 11.9295 11.5 11.72 204,920
07/08/2014 11.76 11.99 11.37 11.86 244,414
07/07/2014 12.17 12.55 11.78 11.83 436,554
07/03/2014 11.87 12.4094 11.76 11.95 173,376
07/02/2014 11.61 11.86 11.55 11.81 139,684
07/01/2014 11.16 11.8453 11.1357 11.62 494,256
06/30/2014 11.27 11.34 11 11.14 941,202
06/27/2014 11.07 11.53 10.92 11.35 741,855
06/26/2014 11.21 11.33 10.83 11.19 363,220
06/25/2014 11.7 11.96 11.22 11.26 387,492
06/24/2014 12 12.064 11.5 11.82 329,333
06/23/2014 12.03 12.1773 11.62 11.99 478,590
06/20/2014 11.88 12.15 11.76 12.03 273,038
06/19/2014 11.94 12.11 11.86 11.88 295,955
06/18/2014 11.58 12.2418 11.4516 11.85 543,311
06/17/2014 10.68 11.6 10.63 11.54 290,973
06/16/2014 11.27 11.46 10.56 10.69 214,945
06/13/2014 11.03 11.32 10.79 11.27 177,877
06/12/2014 11.29 11.4899 11.08 11.2 342,894
06/11/2014 11.05 11.3699 10.7 11.28 306,718
06/10/2014 10.85 11.3 10.68 11.04 252,878
06/09/2014 10.8 10.94 10.2 10.83 190,521
06/06/2014 10.45 11.01 10.4 10.82 313,366
06/05/2014 10.12 10.73 10.04 10.39 481,050
06/04/2014 9.83 10.2 9.71 10.13 238,406
06/03/2014 10.06 10.235 9.76 9.95 352,904
06/02/2014 9.98 10.15 9.93 10.12 195,157
05/30/2014 10.05 10.13 9.75 9.92 149,584
05/29/2014 10.07 10.45 9.94 10.1 169,885
05/28/2014 10.11 10.29 9.94 9.99 227,657
05/27/2014 10.14 10.46 9.95 10.17 285,321
05/23/2014 9.74 10.22 9.57 10.06 295,659
05/22/2014 9.72 10.07 9.431 9.7 243,686
05/21/2014 9.64 10.06 9.38 9.88 278,261
05/20/2014 9.61 9.65 9.36 9.6 367,367
05/19/2014 9.62 9.79 9.32 9.62 340,652
05/16/2014 9.17 9.77 9.01 9.71 740,639
05/15/2014 9.59 9.629 9.03 9.13 498,263
05/14/2014 9.88 10 9.31 9.64 397,120
05/13/2014 10.87 11.2 9.9 9.93 684,851
05/12/2014 10.44 11.4225 10.36 11.06 781,673
05/09/2014 9.88 10.35 9.81 10.34 396,351
05/08/2014 9.72 10.79 9.37 9.97 1,026,539
05/07/2014 9.18 10.19 9.11 9.59 1,012,561
05/06/2014 7.92 9.78 7.92 9.4 2,872,229
05/05/2014 7.71 7.89 7.36 7.65 259,069
05/02/2014 7.68 8.01 7.59 7.75 465,915
05/01/2014 7.35 7.86 7.35 7.63 481,412
04/30/2014 7.1 7.4302 6.89 7.33 336,585
04/29/2014 6.97 7.32 6.93 7.14 318,597
04/28/2014 6.91 7.14 6.59 6.9 401,692
04/25/2014 7.07 7.18 6.92 6.92 216,782
04/24/2014 7.51 7.51 7.05 7.12 246,971
04/23/2014 7.57 7.7 7.33 7.37 181,455
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?