Historical Stock Prices

DXM 
$2.82
*  
0.19
7.22%
Get DXM Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DXM 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
04/29/2015 2.57 3.02 2.41 2.48 732,126
04/28/2015 3.21 3.2301 2.56 2.61 711,257
04/27/2015 3.37 3.3726 3.22 3.24 112,617
04/24/2015 3.67 3.71 3.24 3.38 185,252
04/23/2015 3.8 3.8 3.625 3.7 69,891
04/22/2015 3.76 3.82 3.63 3.8 43,978
04/21/2015 3.82 3.83 3.72 3.78 68,977
04/20/2015 3.72 3.82 3.6 3.8 150,978
04/17/2015 3.69 3.88 3.64 3.73 96,373
04/16/2015 3.95 3.95 3.7 3.71 101,258
04/15/2015 3.66 4.03 3.63 3.93 118,537
04/14/2015 3.76 3.76 3.58 3.65 119,562
04/13/2015 3.85 3.915 3.62 3.75 142,071
04/10/2015 3.87 3.99 3.82 3.84 95,285
04/09/2015 4.03 4.08 3.79 3.84 150,697
04/08/2015 4.08 4.19 3.93 4.07 107,132
04/07/2015 4.09 4.16 4.05 4.11 66,762
04/06/2015 4.3 4.38 4.03 4.08 119,457
04/02/2015 4.37 4.505 4.3 4.31 78,307
04/01/2015 4.16 4.37 4.04 4.35 94,219
03/31/2015 4.21 4.33 4.1 4.19 412,803
03/30/2015 4.11 4.33 3.98 4.25 214,814
03/27/2015 4.05 4.204 4.05 4.11 167,426
03/26/2015 4.29 4.45 3.89 4.04 490,550
03/25/2015 4.51 4.64 4.34 4.35 176,951
03/24/2015 4.66 4.75 4.45 4.46 235,731
03/23/2015 5.01 5.01 4.67 4.69 185,816
03/20/2015 5.13 5.24 4.93 5.04 188,136
03/19/2015 5.44 5.44 5.07 5.12 239,569
03/18/2015 5.15 5.47 5.11 5.44 199,111
03/17/2015 5.05 5.24 4.94 5.19 236,510
03/16/2015 5.29 5.29 5 5.08 329,823
03/13/2015 5.58 5.58 5.21 5.3 157,546
03/12/2015 5.51 5.89 4.86 5.56 574,542
03/11/2015 5.95 6.08 5.78 5.96 164,975
03/10/2015 5.95 6.11 5.915 5.94 120,902
03/09/2015 6.03 6.08 5.97 5.97 103,149
03/06/2015 6.06 6.25 6 6.01 192,453
03/05/2015 6.17 6.3394 6.06 6.12 154,161
03/04/2015 6.54 6.74 6.16 6.23 187,835
03/03/2015 6.82 6.82 6.53 6.57 164,234
03/02/2015 6.76 7.04 6.7 6.87 69,439
02/27/2015 6.78 6.89 6.5 6.75 79,198
02/26/2015 6.92 7.05 6.72 6.77 99,156
02/25/2015 7.03 7.04 6.78 6.9 89,826
02/24/2015 7.18 7.296 7 7.01 117,964
02/23/2015 7.27 7.27 7.11 7.16 88,763
02/20/2015 7.41 7.46 7.2 7.27 69,221
02/19/2015 7.28 7.54 7.27 7.39 112,324
02/18/2015 7.18 7.46 7.08 7.25 146,047
02/17/2015 7.06 7.25 6.97 7.18 85,337
02/13/2015 7.1 7.5 7.05 7.08 194,110
02/12/2015 7.17 7.3 7.06 7.11 65,441
02/11/2015 7.22 7.32 7.02 7.11 108,777
02/10/2015 7.33 7.33 7.08 7.25 173,158
02/09/2015 6.87 7.61 6.87 7.32 261,567
02/06/2015 6.99 7.04 6.83 6.88 100,523
02/05/2015 7.17 7.54 6.92 6.96 92,052
02/04/2015 7 7.25 6.68 7.17 111,188
02/03/2015 6.71 7.19 6.6 7.03 200,213
02/02/2015 6.79 6.9 6.57 6.64 163,383
01/30/2015 7.21 7.33 6.635 6.78 217,216
01/29/2015 7.5999 7.5999 7.1101 7.29 148,976
01/28/2015 7.71 7.71 7.32 7.36 200,747
01/27/2015 7.84 7.94 7.63 7.66 103,182
01/26/2015 8.49 8.49 7.84 7.96 98,736
01/23/2015 7.95 8.57 7.9 8.43 175,777
01/22/2015 8.07 8.1799 7.71 7.94 77,264
01/21/2015 7.75 8.05 7.7001 7.99 89,180
01/20/2015 7.72 7.98 7.61 7.81 139,961
01/16/2015 7.54 7.65 7.3599 7.63 133,220
01/15/2015 7.64 7.74 7.35 7.59 177,953
01/14/2015 7.57 7.94 7.31 7.67 269,067
01/13/2015 7.97 8.2 7.4 7.7 148,419
01/12/2015 8.25 8.28 7.86 7.91 141,863
01/09/2015 8.56 8.57 8.13 8.25 96,739
01/08/2015 8.48 8.79 8.43 8.59 66,543
01/07/2015 8.65 8.69 8.34 8.42 89,913
01/06/2015 8.76 8.92 8.45 8.59 130,270
01/05/2015 8.75 8.97 8.61 8.89 110,293
01/02/2015 8.99 9.02 8.65 8.81 87,075
12/31/2014 9.14 9.25 8.8932 8.97 109,064
12/30/2014 9.41 9.605 8.8801 9.09 127,912
12/29/2014 9.16 9.47 9.16 9.44 110,777
12/26/2014 9.12 9.39 9.12 9.18 94,573
12/24/2014 8.89 9.28 8.89 9.06 86,138
12/23/2014 8.9 9.07 8.61 8.94 147,291
12/22/2014 8.72 8.9799 8.72 8.9 122,285
12/19/2014 9.09 9.14 8.64 8.68 479,165
12/18/2014 9.33 9.33 8.99 9.02 138,635
12/17/2014 9.14 9.29 8.99 9.19 98,957
12/16/2014 9.2 9.4 9.05 9.14 121,007
12/15/2014 9.48 9.5699 9.03 9.18 161,766
12/12/2014 9.41 9.96 9.37 9.47 304,318
12/11/2014 9 9.77 8.84 9.69 495,198
12/10/2014 8.9 9.08 8.83 8.9 205,898
12/09/2014 8.62 8.99 8.5 8.9 143,518
12/08/2014 8.88 9.09 8.45 8.67 181,560
12/05/2014 8.89 9.05 8.69 8.89 138,117
12/04/2014 8.88 9.09 8.84 8.9 155,458
12/03/2014 8.9 8.92 8.77 8.88 150,777
12/02/2014 8.64 8.96 8.58 8.86 334,420
12/01/2014 8.6 8.75 8.41 8.61 151,264
11/28/2014 8.64 8.75 8.55 8.56 37,857
11/26/2014 8.48 8.75 8.48 8.66 66,995
11/25/2014 8.5 8.725 8.35 8.51 61,074
11/24/2014 8.23 8.62 8.23 8.52 168,848
11/21/2014 8.32 8.49 8.16 8.18 87,536
11/20/2014 8.19 8.36 8.07 8.26 93,909
11/19/2014 8.39 8.42 8.0072 8.26 114,835
11/18/2014 8.44 8.53 8.23 8.42 128,659
11/17/2014 8.44 8.59 8.263 8.4 250,644
11/14/2014 8.51 8.56 8.35 8.48 129,770
11/13/2014 8.86 8.87 8.39 8.54 186,910
11/12/2014 8.68 8.92 8.5 8.87 137,528
11/11/2014 9.09 9.14 8.52 8.77 296,053
11/10/2014 9.06 9.37 8.9055 9.15 182,882
11/07/2014 9.3 9.71 8.99 9.06 304,946
11/06/2014 8.98 9.43 8.695 9.35 280,317
11/05/2014 7.95 9.07 7.83 9.02 485,390
11/04/2014 7.5 7.9 7.3801 7.86 586,096
11/03/2014 7.8 8.04 7.4 7.5 467,826
10/31/2014 7.88 8 7.76 7.79 176,173
10/30/2014 7.75 7.8 7.67 7.7 148,542
10/29/2014 7.86 7.99 7.6601 7.8 106,121
10/28/2014 7.8 8.02 7.73 7.88 170,646
10/27/2014 7.92 7.99 7.68 7.79 113,570
10/24/2014 8 8.101 7.86 7.99 154,186
10/23/2014 7.9 8.28 7.79 8.03 128,718
10/22/2014 8.26 8.31 7.66 7.85 213,226
10/21/2014 8.1 8.66 8.02 8.25 164,470
10/20/2014 8.01 8.5 7.97 8.05 116,970
10/17/2014 8.35 8.84 8.016 8.05 212,676
10/16/2014 7.78 8.68 7.78 8.14 156,547
10/15/2014 7.4 7.97 7.24 7.93 341,427
10/14/2014 7.6 7.85 7.09 7.54 351,542
10/13/2014 7.87 7.97 7.56 7.6 199,560
10/10/2014 8.5 8.72 7.68 7.91 307,359
10/09/2014 8.73 8.78 8.43 8.55 660,217
10/08/2014 8.6 8.8 8.3 8.77 244,126
10/07/2014 8.88 8.96 8.635 8.65 177,355
10/06/2014 9.06 9.243 8.89 8.98 217,496
10/03/2014 8.96 9.17 8.89 8.99 158,557
10/02/2014 8.79 9.12 8.69 8.9 247,421
10/01/2014 9.53 9.53 8.78 8.81 441,147
09/30/2014 9.54 9.69 9.372 9.56 515,148
09/29/2014 8.87 9.74 8.82 9.59 346,974
09/26/2014 9.34 9.44 8.85 8.98 547,549
09/25/2014 10.22 10.26 9.34 9.4 672,579
09/24/2014 10.4 10.46 10.11 10.28 204,446
09/23/2014 10.5 10.8 10.4 10.42 196,589
09/22/2014 11.25 11.33 10.505 10.59 396,959
09/19/2014 11.33 11.48 11.02 11.33 335,285
09/18/2014 11.26 11.49 11.03 11.32 203,290
09/17/2014 11.29 11.5 11.26 11.28 135,839
09/16/2014 11.35 11.7 11.21 11.35 251,078
09/15/2014 11.39 11.58 11.055 11.39 221,193
09/12/2014 11.48 11.626 11.14 11.45 171,706
09/11/2014 11.59 11.85 11.3701 11.53 192,999
09/10/2014 11.74 12.125 11.47 11.69 294,425
09/09/2014 11.82 11.84 11.5 11.77 232,759
09/08/2014 11.95 12.23 11.64 11.87 280,517
09/05/2014 11.46 12.02 11.43 11.99 191,578
09/04/2014 11.18 11.49 11.01 11.47 204,264
09/03/2014 11.44 11.49 11.195 11.2 142,281
09/02/2014 11.42 11.74 11.231 11.38 148,814
08/29/2014 11.25 11.49 11.1535 11.41 170,143
08/28/2014 11.35 11.42 11.14 11.29 169,514
08/27/2014 11.53 11.558 11.3 11.38 290,985
08/26/2014 11.49 11.69 11.375 11.56 204,746
08/25/2014 11.8 12.0393 11.405 11.46 353,203
08/22/2014 11.91 11.91 11.55 11.74 271,063
08/21/2014 12.12 12.12 11.54 11.92 415,942
08/20/2014 12.33 12.39 12.04 12.14 268,219
08/19/2014 12.58 12.58 12.15 12.36 231,453
08/18/2014 13.1 13.235 12.3876 12.53 272,039
08/15/2014 13.38 13.439 12.755 12.99 312,136
08/14/2014 13.47 13.47 13.19 13.27 266,861
08/13/2014 13.31 13.56 13.19 13.47 275,816
08/12/2014 12.79 13.59 12.79 13.31 504,716
08/11/2014 13.03 13.741 12.7 12.89 604,620
08/08/2014 12.45 12.9 12.24 12.66 396,962
08/07/2014 12.71 12.85 12.212 12.47 152,410
08/06/2014 12.39 12.76 12.23 12.67 164,070
08/05/2014 12.62 12.62 12.2702 12.48 201,470
08/04/2014 12.51 12.72 12.24 12.68 249,684
08/01/2014 12.75 12.9999 12.12 12.48 328,317
07/31/2014 12.68 13 12.44 12.79 265,598
07/30/2014 12.88 13.03 12.53 12.9 324,581
07/29/2014 12.94 13.22 12.51 12.79 358,608
07/28/2014 12.65 13.1 12.4587 12.94 426,632
07/25/2014 12.52 12.79 12.41 12.65 241,531
07/24/2014 12.27 12.74 12.06 12.59 283,637
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
*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?