Dex Media, Inc. Historical Stock Prices

DXM 
$0.39
*  
0.03
8.33%
Get DXM Alerts
*Delayed - data as of Aug. 3, 2015 15:36 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

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

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-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.
15:36  0.39  0.44  0.381  0.39 263,970
07/31/2015 0.398 0.42 0.36 0.36 240,657
07/30/2015 0.4399 0.45 0.39 0.3949 120,076
07/29/2015 0.405 0.44 0.39 0.44 178,043
07/28/2015 0.39 0.43 0.3801 0.41 448,212
07/27/2015 0.394 0.4 0.3616 0.3806 266,956
07/24/2015 0.394 0.41 0.36 0.39 351,994
07/23/2015 0.44 0.468 0.36 0.385 387,755
07/22/2015 0.5 0.5251 0.4205 0.44 468,360
07/21/2015 0.48 0.5102 0.48 0.4946 432,156
07/20/2015 0.5318 0.5649 0.48 0.4801 291,536
07/17/2015 0.56 0.5641 0.48 0.53 589,691
07/16/2015 0.62 0.62 0.56 0.5626 227,471
07/15/2015 0.6 0.6168 0.5616 0.6 271,717
07/14/2015 0.6 0.6 0.57 0.58 405,055
07/13/2015 0.7 0.7 0.579 0.6 1,046,142
07/10/2015 0.7 0.7199 0.6426 0.66 384,283
07/09/2015 0.78 0.78 0.682 0.7 385,876
07/08/2015 0.76 0.799 0.7101 0.726 310,230
07/07/2015 0.76 0.805 0.7337 0.79 354,205
07/06/2015 0.76 0.8381 0.72 0.79 443,541
07/02/2015 0.8417 0.8417 0.72 0.7287 399,747
07/01/2015 0.78 0.84 0.7059 0.84 758,927
06/30/2015 0.703 0.7319 0.6438 0.73 834,694
06/29/2015 0.84 0.84 0.7 0.7 651,946
06/26/2015 0.9 1 0.7928 0.8 3,501,409
06/25/2015 0.95 0.96 0.8507 0.8603 457,866
06/24/2015 1.1 1.13 0.904 0.95 2,331,279
06/23/2015 0.84 1.1955 0.8193 1.13 7,228,575
06/22/2015 0.85 0.85 0.7727 0.849 519,507
06/19/2015 0.83 0.8895 0.7001 0.79 621,353
06/18/2015 0.71 0.7499 0.68 0.7495 439,865
06/17/2015 0.74 0.76 0.6301 0.7072 925,546
06/16/2015 0.6503 0.7485 0.5691 0.7454 788,131
06/15/2015 0.695 0.695 0.58 0.64 1,163,551
06/12/2015 0.7015 0.7397 0.6901 0.6939 428,910
06/11/2015 0.75 0.75 0.7 0.72 437,976
06/10/2015 0.76 0.78 0.7201 0.73 195,350
06/09/2015 0.77 0.7848 0.71 0.72 300,518
06/08/2015 0.788 0.8493 0.752 0.755 286,237
06/05/2015 0.82 0.8564 0.75 0.7799 446,553
06/04/2015 0.9 0.9 0.7803 0.7893 461,461
06/03/2015 0.96 0.96 0.8111 0.83 600,997
06/02/2015 1.14 1.18 0.9 0.9053 1,023,442
06/01/2015 0.84 1.3 0.83 1.13 2,979,143
05/29/2015 0.7118 0.92 0.6701 0.8401 1,256,623
05/28/2015 0.83 0.85 0.7099 0.7281 1,033,027
05/27/2015 0.92 0.95 0.82 0.8301 433,921
05/26/2015 0.9786 1 0.88 0.9218 439,870
05/22/2015 1.08 1.08 0.95 0.9501 624,143
05/21/2015 1.1 1.13 1.04 1.06 314,158
05/20/2015 1.07 1.13 1.0101 1.11 772,013
05/19/2015 1.14 1.3 1.05 1.07 963,715
05/18/2015 1.39 1.39 1.1 1.12 737,979
05/15/2015 1.32 1.39 1.21 1.36 742,651
05/14/2015 1.13 1.4 1.07 1.35 954,288
05/13/2015 1.2 1.2 1.05 1.08 694,851
05/12/2015 1.3 1.34 1.14 1.17 680,456
05/11/2015 1.36 1.44 1.28 1.3 409,769
05/08/2015 1.48 1.55 1.26 1.34 993,321
05/07/2015 2.33 2.65 1.12 1.42 3,712,394
05/06/2015 3.02 3.02 2.64 2.67 303,452
05/05/2015 3.14 3.26 2.88 3.04 326,280
05/04/2015 2.84 3.2 2.81 3.11 683,876
05/01/2015 2.71 2.94 2.5 2.82 330,089
04/30/2015 2.5 2.7 2.29 2.63 573,987
*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?