Historical Stock Prices

DXR 
$7.7999
*  
0.0801
1.02%
Get DXR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DXR now
Exchange: AMEX
Industry: Health Care
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 7.783 8.0499 7.53 7.7999 17,378
04/23/2015 8.08 8.1899 7.88 7.88 6,951
04/22/2015 8.46 8.68 8 8.1899 18,166
04/21/2015 8.1326 8.6235 8.13 8.4399 27,495
04/20/2015 8.12 8.21 8.0001 8.13 18,887
04/17/2015 8.17 8.37 8.03 8.12 12,168
04/16/2015 8.57 9.1799 8.2 8.34 78,826
04/15/2015 8.48 8.8 7.85 8.41 74,008
04/14/2015 8.21 8.21 7.59 8.2 45,040
04/13/2015 8.2 8.35 7.27 7.955 96,264
04/10/2015 6.1 8.6999 5.82 7.76 443,860
04/09/2015 6.25 6.9 6.07 6.09 76,878
04/08/2015 5.82 6.43 5.82 6.43 24,026
04/07/2015 5.8 5.9 5.68 5.88 65,848
04/06/2015 5.871 6 5.65 5.78 56,423
04/02/2015 5.75 5.8 5.7 5.794 13,193
04/01/2015 5.7 5.81 5.65 5.79 15,842
03/31/2015 5.66 5.6899 5.6 5.6899 1,335
03/30/2015 5.64 5.75 5.64 5.73 13,133
03/27/2015 5.61 5.64 5.6 5.64 6,221
03/26/2015 5.6821 5.6821 5.6821 5.6821 310
03/25/2015 5.68 5.75 5.5599 5.56 11,166
03/24/2015 5.5501 5.76 5.5501 5.63 8,710
03/23/2015 5.6001 5.71 5.4001 5.49 34,375
03/20/2015 5.66 5.79 5.61 5.61 3,836
03/19/2015 5.66 5.7 5.63 5.63 1,075
03/18/2015 5.45 5.78 5.4 5.6535 5,850
03/17/2015 5.68 5.8199 5.68 5.7 21,316
03/16/2015 5.8 5.97 5.7 5.71 105,923
03/13/2015 6.18 6.23 5.5178 5.65 43,581
03/12/2015 6.18 6.19 6.01 6.0699 20,610
03/11/2015 6.75 6.87 6.05 6.05 73,272
03/10/2015 6.9 6.95 6.71 6.71 27,369
03/09/2015 7.14 7.22 6.76 7 41,450
03/06/2015 6.96 7.04 6.88 6.96 32,503
03/05/2015 6.98 7.07 6.93 6.97 23,339
03/04/2015 7 7.23 6.86 7.08 10,750
03/03/2015 7 7.29 7 7.055 58,723
03/02/2015 6.85 7.2701 6.85 7 66,598
02/27/2015 6.85 6.9 6.77 6.77 27,895
02/26/2015 6.14 7.05 6.14 6.96 59,896
02/25/2015 6.02 6.22 5.91 6.1 52,454
02/24/2015 6.19 6.19 6.06 6.06 7,516
02/23/2015 6.24 6.24 6 6.02 12,173
02/20/2015 5.95 6.05 5.91 6.05 11,951
02/19/2015 5.86 6 5.81 6 23,040
02/18/2015 6.98 7.27 5.81 5.81 111,439
02/17/2015 6.3 6.68 5.979 6.68 25,499
02/13/2015 6.2 6.25 5.99 6.25 39,907
02/12/2015 6.15 6.2 6.03 6.15 25,125
02/11/2015 6.08 6.2 6 6.15 28,064
02/10/2015 5.94 6.2 5.86 6.05 8,715
02/09/2015 5.75 6.1 5.75 5.94 18,779
02/06/2015 5.98 6.04 5.9 5.95 15,401
02/05/2015 6.01 6.02 5.85 6.01 19,762
02/04/2015 6.91 6.96 5.98 6.16 56,040
02/03/2015 6.26 7.26 6.26 7.03 112,297
02/02/2015 6.2 6.468 6.15 6.32 53,721
01/30/2015 6.16 6.2395 6.08 6.12 29,221
01/29/2015 6.22 6.28 5.96 6.16 46,622
01/28/2015 6.52 6.58 6.27 6.35 12,014
01/27/2015 6.86 6.91 6.75 6.91 1,180
01/26/2015 6.75 6.799 6.75 6.799 527
*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?