Historical Stock Prices

DXR 
$8.23
*  
0.2699
 negative 
3.18%
Get DXR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.2 8.23 8.12 8.23 864
04/16/2014 8.4999 8.4999 8.4999 8.4999 00
04/15/2014 8.4999 8.4999 8.4999 8.4999 100
04/14/2014 8.2501 8.2501 8.2501 8.2501 00
04/11/2014 8.2875 8.3 8.25 8.2501 2,338
04/10/2014 8.5675 8.5675 8.5675 8.5675 118
04/09/2014 8.5799 8.5799 8.45 8.5699 900
04/08/2014 8.1501 8.19 8.1501 8.16 3,300
04/07/2014 8.58 8.58 8.2 8.2 2,051
04/04/2014 8.5798 8.5798 8.5798 8.5798 501
04/03/2014 8.33 8.35 8.33 8.35 2,100
04/02/2014 8.3001 8.58 8.3001 8.44 1,567
04/01/2014 8.17 8.29 7.83 8.02 1,400
03/31/2014 8.26 8.26 8.26 8.26 264
03/28/2014 8.19 8.19 8.19 8.19 00
03/27/2014 8.19 8.192 8.19 8.19 502
03/26/2014 8.29 8.29 8.24 8.24 1,501
03/25/2014 8.26 8.26 8.26 8.26 00
03/24/2014 8.25 8.27 8.09 8.26 3,592
03/21/2014 8.18 8.66 7.72 8.36 31,762
03/20/2014 8.0301 8.0301 8.0301 8.0301 187
03/19/2014 8.24 8.48 8.24 8.27 837
03/18/2014 8.88 8.9 8.17 8.5 10,947
03/17/2014 8.0504 8.5 7.59 8.5 31,007
03/14/2014 7.96 8.05 7.96 8.0001 1,701
03/13/2014 7.21 8.07 7.19 7.96 16,224
03/12/2014 7.34 7.74 7.27 7.5999 33,138
03/11/2014 7.17 7.75 7.17 7.6 35,043
03/10/2014 7.198 7.4 7.1499 7.4 2,994
03/07/2014 7.6 7.72 7.39 7.5499 8,758
03/06/2014 7.6 8.04 7.1 7.46 63,624
03/05/2014 6.92 7.74 6.85 7.4 56,016
03/04/2014 6.98 6.98 6.98 6.98 00
03/03/2014 6.77 7.2 6.77 6.98 12,642
02/28/2014 7.22 7.22 6.71 7.0858 5,377
02/27/2014 7.2 7.2 7.2 7.2 00
02/26/2014 7.23 7.239 7.2 7.2 1,212
02/25/2014 7.0204 7.38 7.0204 7.23 1,874
02/24/2014 7.21 7.22 7.2 7.22 487
02/21/2014 7.35 7.52 7.33 7.33 2,063
02/20/2014 7.35 7.35 7.27 7.33 300
02/19/2014 7.44 7.66 7.44 7.66 918
02/18/2014 7.2901 7.33 7.29 7.3089 1,261
02/14/2014 7.35 7.35 6.95 7.289 3,356
02/13/2014 7.359 7.359 7.3 7.3001 2,483
02/12/2014 7.071 7.39 7.071 7.369 1,665
02/11/2014 7.5 7.5 7.25 7.41 9,939
02/10/2014 6.8 7.48 6.609 7.3 91,845
02/07/2014 6.949 6.949 6.75 6.8 2,054
02/06/2014 6.79 6.79 6.79 6.79 00
02/05/2014 6.75 6.79 6.75 6.79 400
02/04/2014 6.86 6.86 6.86 6.86 00
02/03/2014 6.75 6.86 6.75 6.86 3,203
01/31/2014 6.86 6.86 6.86 6.86 00
01/30/2014 6.86 6.86 6.86 6.86 00
01/29/2014 6.86 6.86 6.86 6.86 00
01/28/2014 6.86 6.86 6.86 6.86 00
01/27/2014 6.86 6.86 6.86 6.86 00
01/24/2014 6.97 6.98 6.86 6.86 972
01/23/2014 6.852 6.86 6.852 6.86 406
01/22/2014 7.2 7.2 6.9 6.9 500
01/21/2014 6.75 6.78 6.75 6.78 1,100
01/17/2014 6.82 6.84 6.74 6.74 2,283
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 your brokers before you trade


Want to trade FX?