Historical Stock Prices

DXM 
$11.33
*  
0.01
0.09%
Get DXM Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
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
04/22/2014 7.94 7.96 7.59 7.61 294,735
04/21/2014 7.73 8.05 7.5301 8 243,132
04/17/2014 7.94 8.2 7.5801 7.74 212,181
04/16/2014 8.11 8.23 7.82 7.99 163,651
04/15/2014 8.3 8.5 7.66 8.03 243,928
04/14/2014 8.29 8.7 8.12 8.3 174,528
04/11/2014 8.35 8.73 8.25 8.32 182,761
04/10/2014 8.95 8.95 8.36 8.45 275,859
04/09/2014 8.91 9.08 8.7801 8.98 188,313
04/08/2014 9 9.16 8.8201 8.95 183,174
04/07/2014 8.91 9.1 8.6 9.09 279,277
04/04/2014 9.56 9.56 8.4201 9 300,623
04/03/2014 9.54 9.76 9.33 9.5 232,627
04/02/2014 9.45 9.67 9.3 9.58 254,936
04/01/2014 9.24 9.625 9.11 9.47 217,421
03/31/2014 8.7 9.45 8.44 9.2 342,676
03/28/2014 8.57 8.79 8.1201 8.68 591,061
03/27/2014 9.09 9.16 8.47 8.59 348,599
03/26/2014 9.8 9.8 9.05 9.11 403,008
03/25/2014 9.71 9.9236 9.26 9.73 302,511
03/24/2014 9.67 9.76 9.14 9.66 502,902
03/21/2014 8.26 9.75 8.16 9.71 1,478,985
03/20/2014 8.27 8.412 8.09 8.21 175,356
03/19/2014 8.18 8.49 8.0885 8.26 196,777
03/18/2014 8.46 8.58 8.16 8.21 272,693
03/17/2014 8.59 9.03 8.12 8.5 436,199
03/14/2014 8.05 8.78 7.8 8.5 795,864
03/13/2014 6.51 8.47 6.51 8.23 1,691,601
03/12/2014 6.33 6.6 6.245 6.475 188,131
03/11/2014 7.03 7.0393 6.16 6.41 460,115
03/10/2014 7.04 7.2 6.95 6.99 140,311
03/07/2014 7.34 7.34 7 7.08 133,954
03/06/2014 7.22 7.36 7.02 7.28 145,605
03/05/2014 7.15 7.3 7.15 7.22 92,379
03/04/2014 7.14 7.46 7.13 7.16 217,793
03/03/2014 7.21 7.35 7.046 7.13 222,100
02/28/2014 7.45 7.45 7.21 7.29 118,007
02/27/2014 7.35 7.48 7.0785 7.42 172,782
02/26/2014 7.52 7.53 7.22 7.4 76,927
02/25/2014 7.47 7.55 7.4 7.54 172,694
02/24/2014 7.42 7.92 7.4 7.5 176,975
02/21/2014 7 7.539 6.858 7.42 209,411
02/20/2014 6.84 7.15 6.7 7 142,814
02/19/2014 7 7.27 6.81 6.86 241,539
02/18/2014 6.66 7.02 6.61 7 331,505
02/14/2014 6.62 6.73 6.464 6.6 160,326
02/13/2014 6.44 6.65 6.35 6.6 113,842
02/12/2014 6.32 6.604 6.29 6.55 116,128
02/11/2014 6.3 6.35 6.22 6.34 112,180
02/10/2014 6.31 6.346 6.165 6.32 83,011
02/07/2014 6.3 6.44 6.29 6.35 105,353
02/06/2014 6.41 6.52 6.18 6.34 139,953
02/05/2014 6.27 6.4597 6.12 6.37 152,163
02/04/2014 5.99 6.7 5.99 6.33 546,887
02/03/2014 6.03 6.1599 5.74 5.96 162,812
01/31/2014 5.82 6.135 5.774 6.06 94,029
01/30/2014 6 6.13 5.86 5.95 88,475
01/29/2014 5.78 6.03 5.68 5.93 192,215
01/28/2014 6 6.13 5.84 5.88 178,197
01/27/2014 6.1 6.1001 5.66 5.96 188,506
01/24/2014 6.21 6.66 5.92 6.07 445,146
01/23/2014 6.07 6.24 6.05 6.22 155,171
01/22/2014 6.12 6.19 6.05 6.09 45,773
01/21/2014 6.09 6.19 6 6.12 95,127
01/17/2014 6.1 6.17 5.92 6.04 125,618
01/16/2014 6.04 6.1999 5.95 6.09 72,248
01/15/2014 6.1 6.19 5.94 6.09 157,852
01/14/2014 5.85 6.23 5.71 6.11 235,696
01/13/2014 6.07 6.1 5.76 5.8 287,258
01/10/2014 6 6.279 5.96 6.16 305,902
01/09/2014 6.25 6.4599 5.96 6.02 190,404
01/08/2014 6.25 6.27 6.06 6.16 228,699
01/07/2014 6.4 6.55 6.25 6.28 197,397
01/06/2014 6.56 6.645 6.35 6.46 103,214
01/03/2014 6.55 6.65 6.35 6.51 111,605
01/02/2014 6.73 6.77 6.44 6.53 134,047
12/31/2013 6.7 6.9 6.44 6.772 186,567
12/30/2013 6.84 6.9 6.5034 6.72 128,044
12/27/2013 6.54 6.94 6.44 6.84 172,393
12/26/2013 6.87 7.0588 6.71 6.83 205,911
12/24/2013 6.81 6.92 6.44 6.87 184,192
12/23/2013 6.72 6.91 6.41 6.82 439,517
12/20/2013 6.2 6.45 6.09 6.44 754,073
12/19/2013 5.64 6.0199 5.25 5.97 406,981
12/18/2013 5.47 5.8 5.4 5.63 286,207
12/17/2013 5.5 5.5999 5.27 5.42 453,599
12/16/2013 5.54 5.69 5.31 5.45 203,415
12/13/2013 5.65 5.7875 5.41 5.53 180,608
12/12/2013 5.84 5.93 5.61 5.66 212,605
12/11/2013 5.93 5.97 5.73 5.85 203,112
12/10/2013 5.98 6.1 5.85 5.94 240,634
12/09/2013 6.13 6.17 5.82 5.98 237,094
12/06/2013 6.16 6.27 5.87 6.11 133,647
12/05/2013 6.04 6.57 5.9046 6.05 338,674
12/04/2013 6.31 6.37 5.8 6.08 509,873
12/03/2013 6.6 6.6 6.27 6.36 287,737
12/02/2013 7.22 7.239 6.51 6.66 447,040
11/29/2013 7.36 7.36 7.11 7.26 147,204
11/27/2013 7.39 7.58 7.15 7.35 648,508
11/26/2013 7.55 7.782 7.07 7.41 605,619
11/25/2013 7.75 7.91 6.93 7.51 807,916
11/22/2013 7.83 9.309 6.97 7.52 3,415,812
11/21/2013 5.65 7.39 5.54 7.08 2,715,300
11/20/2013 4.72 5.35 4.69 5.27 420,318
11/19/2013 4.7 4.92 4.62 4.79 84,293
11/18/2013 5.14 5.35 4.6302 4.71 383,279
11/15/2013 4.35 5.39 4.3 5.14 854,437
11/14/2013 4.42 4.54 4.3 4.36 280,134
11/13/2013 4.42 4.59 4.33 4.43 285,348
11/12/2013 4.52 4.625 4.33 4.47 323,818
11/11/2013 4.53 4.65 4.401 4.5 201,494
11/08/2013 4.51 4.63 4.37 4.55 348,729
11/07/2013 4.81 4.83 4.39 4.52 459,307
11/06/2013 4.79 4.98 4.78 4.8 336,126
11/05/2013 6.8 6.88 4.67 4.81 2,129,755
11/04/2013 6.77 7.22 6.72 6.85 348,269
11/01/2013 6.74 7.06 6.59 6.78 190,656
10/31/2013 6.87 6.87 6.59 6.75 158,274
10/30/2013 6.87 7.18 6.71 6.85 134,195
10/29/2013 6.73 6.999 6.5 6.87 248,893
10/28/2013 6.62 6.74 6.53 6.73 141,598
10/25/2013 6.62 6.75 6.54 6.64 158,065
10/24/2013 6.52 6.61 6.29 6.59 186,640
10/23/2013 6.45 6.69 6.4 6.52 180,099
10/22/2013 6.66 6.7 6.46 6.5 359,154
10/21/2013 6.93 6.95 6.56 6.65 262,216
10/18/2013 7.04 7.12 6.88 6.94 120,515
10/17/2013 6.93 7.09 6.92 6.99 81,832
10/16/2013 6.82 7.05 6.75 6.94 99,605
10/15/2013 6.92 7.1799 6.79 6.8 84,291
10/14/2013 6.9 7.17 6.82 6.94 115,928
10/11/2013 7.01 7.39 6.78 6.94 290,237
10/10/2013 6.72 7.034 6.54 7.01 127,938
10/09/2013 6.67 6.81 6.53 6.66 181,591
10/08/2013 6.93 7.12 6.54 6.67 272,121
10/07/2013 7.18 7.31 6.88 6.93 237,462
10/04/2013 6.89 7.38 6.8 7.23 329,407
10/03/2013 7.73 7.74 6.87 6.92 692,471
10/02/2013 8.11 8.135 7.6 7.77 299,062
10/01/2013 8.1 8.25 7.96 8.16 126,620
09/30/2013 8.19 8.549 7.92 8.11 405,692
09/27/2013 8.46 8.75 8.12 8.18 367,257
09/26/2013 9.56 9.75 8.52 8.65 532,379
09/25/2013 9.37 10 9.33 9.59 169,771
09/24/2013 9.5 9.56 9.09 9.38 145,735
09/23/2013 9.8 9.8 9.28 9.46 191,172
09/20/2013 9.87 9.92 9.71 9.81 201,836
09/19/2013 9.89 9.9 9.6 9.86 135,580
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?