Dex Media, Inc. Historical Stock Prices

DXM 
$0.36
*  
0.0349
8.84%
Get DXM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DXM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DXM Pre-Market
 
 
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 31-JUL-2014 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.
16:00  0.398  0.42  0.36  0.36 240,657
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
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
*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?