Historical Stock Prices

DXR 
$6.34
*  
unch
unch
Get DXR Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 6.34 6.34 6.34 6.34 00
12/24/2014 6.33 6.49 5.773 6.34 12,314
12/23/2014 6.65 6.65 6.4 6.415 1,873
12/22/2014 6.52 6.64 6.47 6.64 1,544
12/19/2014 6.52 6.52 6.52 6.52 00
12/18/2014 6.501 6.576 6.5 6.52 3,928
12/17/2014 6.58 6.59 6.58 6.59 415
12/16/2014 6.69 6.69 6.69 6.69 00
12/15/2014 6.69 6.69 6.69 6.69 800
12/12/2014 6.5999 6.5999 6.4 6.45 3,370
12/11/2014 6.55 6.55 6.55 6.55 00
12/10/2014 6.45 6.55 6.4 6.55 755
12/09/2014 6.22 6.5 6.2 6.225 1,401
12/08/2014 6.6 6.6 6.32 6.43 1,100
12/05/2014 6.182 6.84 6.1 6.84 50,883
12/04/2014 6.6 6.75 6.4 6.4 8,237
12/03/2014 6.24 6.84 6.05 6.71 49,981
12/02/2014 6.1551 6.38 6.1551 6.38 400
12/01/2014 6.42 6.42 6.1201 6.1201 2,218
11/28/2014 6.1 6.3 6.1 6.3 510
11/26/2014 5.96 6.1 5.96 6.1 2,995
11/25/2014 6.6 6.6 6.05 6.21 4,111
11/24/2014 6.86 6.86 6.64 6.64 3,491
11/21/2014 6.9899 6.9899 6.9 6.9 600
11/20/2014 6.92 6.92 6.92 6.92 00
11/19/2014 6.95 6.95 6.92 6.92 284
11/18/2014 6.8501 6.8501 6.85 6.85 2,800
11/17/2014 6.59 6.85 6.59 6.84 2,000
11/14/2014 6.639 6.784 6.611 6.784 1,500
11/13/2014 6.71 6.946 6.65 6.9399 1,800
11/12/2014 6.8201 6.99 6.8201 6.99 426
11/11/2014 6.79 6.79 6.79 6.79 411
11/10/2014 6.5451 6.5451 6.5451 6.5451 1,015
11/07/2014 6.5899 6.6 6.5899 6.6 1,306
11/06/2014 6.5001 6.5001 6.5001 6.5001 125
11/05/2014 6.309 6.51 6.3 6.4433 1,130
11/04/2014 6.4 6.4 6.351 6.351 733
11/03/2014 6.5 6.5899 6.5 6.5 338
10/31/2014 6.47 6.47 6.47 6.47 300
10/30/2014 6.5 6.5 6.3 6.45 700
10/29/2014 6.221 6.221 6.221 6.221 300
10/28/2014 6.59 6.59 6.59 6.59 00
10/27/2014 6.59 6.59 6.59 6.59 00
10/24/2014 6.59 6.59 6.57 6.59 1,300
10/23/2014 6.35 6.59 6.35 6.58 860
10/22/2014 6.58 6.58 6.58 6.58 550
10/21/2014 6.57 6.57 6.57 6.57 00
10/20/2014 6.54 6.57 6.54 6.57 600
10/17/2014 6.49 6.49 6.49 6.49 100
10/16/2014 6.4899 6.4899 6.4899 6.4899 00
10/15/2014 6.19 6.4899 6.19 6.4899 2,048
10/14/2014 6.09 6.25 6.06 6.25 1,600
10/13/2014 5.65 6.0899 5.65 6.0899 6,437
10/10/2014 6.27 6.27 6.27 6.27 100
10/09/2014 6.12 6.15 6.11 6.11 600
10/08/2014 6.09 6.22 6.08 6.136 3,405
10/07/2014 6.1 6.22 6.05 6.1 1,460
10/06/2014 6.16 6.16 6.1 6.1201 5,328
10/03/2014 6.25 6.274 6.16 6.16 5,954
10/02/2014 6.42 6.42 6.25 6.25 19,127
10/01/2014 6.19 6.2799 6.15 6.15 11,481
09/30/2014 6.2 6.47 6.19 6.19 1,952
09/29/2014 6.65 6.65 6.23 6.48 7,666
09/26/2014 6.27 6.73 6.27 6.73 300
09/25/2014 6.23 6.43 6.23 6.41 1,292
09/24/2014 6.55 6.581 6.55 6.581 22,222
09/23/2014 6.588 6.601 6.55 6.5501 9,404
09/22/2014 6.35 6.92 6.34 6.7 4,254
09/19/2014 6.37 7.1 6.3 6.54 16,666
09/18/2014 6.327 6.327 6.327 6.327 00
09/17/2014 6.33 6.39 6.289 6.327 3,008
09/16/2014 6.639 6.639 6.33 6.33 5,207
09/15/2014 6.5 6.65 6.5 6.65 1,179
09/12/2014 6.56 6.8 6.55 6.606 4,414
09/11/2014 6.7 6.7 6.7 6.7 00
09/10/2014 6.7 6.7 6.7 6.7 192
09/09/2014 6.81 6.81 6.8 6.8 992
09/08/2014 6.87 6.87 6.72 6.72 1,652
09/05/2014 7.012 7.012 6.85 6.8501 4,117
09/04/2014 6.93 6.93 6.93 6.93 100
09/03/2014 6.8 6.83 6.5 6.75 2,039
09/02/2014 6.96 7.1 6.8 7.1 1,008
08/29/2014 6.92 6.98 6.92 6.96 1,700
08/28/2014 6.9 7.0499 6.9 7.0499 1,655
08/27/2014 7.08 7.08 7.08 7.08 00
08/26/2014 7.1799 7.1799 7.01 7.08 800
08/25/2014 6.77 6.77 6.77 6.77 100
08/22/2014 6.15 7.0101 6.15 7.0101 750
08/21/2014 6.7836 7.0699 6.72 7.0699 492
08/20/2014 6.9031 7.25 6.9031 7.25 200
08/19/2014 7 7 7 7 00
08/18/2014 7 7 7 7 00
08/15/2014 7.03 7.03 7 7 532
08/14/2014 6.96 6.96 6.96 6.96 191
08/13/2014 6.8901 6.8901 6.8901 6.8901 00
08/12/2014 6.8901 6.8901 6.8901 6.8901 00
08/11/2014 6.8901 6.8901 6.8901 6.8901 00
08/08/2014 6.8901 6.8901 6.8901 6.8901 500
08/07/2014 7.03 7.03 7.03 7.03 00
08/06/2014 7.0301 7.0301 7.03 7.03 300
08/05/2014 7.1 7.12 7.1 7.1 1,248
08/04/2014 6.99 7.1 6.91 7.1 610
08/01/2014 7.0545 7.07 7.0545 7.07 605
07/31/2014 7.02 7.04 7.02 7.02 700
07/30/2014 7.12 7.12 7.12 7.12 230
07/29/2014 7.07 7.8 6.85 7.0899 25,624
07/28/2014 7.04 7.19 6.57 7.05 12,453
07/25/2014 7.21 7.21 7.2 7.2 1,080
07/24/2014 7.31 7.31 7.11 7.11 19,028
07/23/2014 7.15 7.15 7.15 7.15 00
07/22/2014 7.15 7.15 7.15 7.15 00
07/21/2014 7.17 7.17 7.1 7.15 1,400
07/18/2014 7.2001 7.43 7.2001 7.23 1,104
07/17/2014 7.2501 7.29 7.2501 7.29 1,110
07/16/2014 7.171 7.171 7.171 7.171 00
07/15/2014 7.17 7.171 7.17 7.171 700
07/14/2014 7.25 7.34 7.25 7.34 3,118
07/11/2014 7.21 7.21 7.21 7.21 00
07/10/2014 7.15 7.21 7.14 7.21 2,098
07/09/2014 7.27 7.27 7.27 7.27 00
07/08/2014 7.09 7.27 7.09 7.27 1,300
07/07/2014 7.078 7.73 7.07 7.1599 12,678
07/03/2014 7.01 7.06 6.47 7.06 11,682
07/02/2014 6.9799 6.9799 6.97 6.97 660
07/01/2014 6.9 6.9 6.9 6.9 00
06/30/2014 6.83 6.9999 6.75 6.9 1,796
06/27/2014 6.9101 6.9101 6.9101 6.9101 108
06/26/2014 6.94 6.97 6.73 6.77 3,101
06/25/2014 6.71 6.91 6.679 6.91 6,400
06/24/2014 6.65 6.65 6.65 6.65 00
06/23/2014 6.65 6.8799 6.5 6.65 4,941
06/20/2014 7.14 7.189 6.75 6.75 5,599
06/19/2014 6.7 7.46 6.6 6.86 22,532
06/18/2014 6.49 6.74 6.4 6.7 4,826
06/17/2014 6.9 6.95 6.14 6.5 32,896
06/16/2014 7.5 7.5 6.87 6.95 41,290
06/13/2014 7.351 7.59 6.9 7.16 79,944
06/12/2014 7.49 7.49 7.49 7.49 00
06/11/2014 7.45 7.49 7.45 7.49 601
06/10/2014 7.37 7.37 7.37 7.37 109
06/09/2014 7.33 7.33 7.33 7.33 155
06/06/2014 7.47 7.52 7.47 7.5 11,794
06/05/2014 7.62 7.69 7.61 7.69 1,187
06/04/2014 7.77 7.77 7.77 7.77 00
06/03/2014 7.6 7.85 7.43 7.77 6,268
06/02/2014 7.37 7.78 7.37 7.78 1,021
05/30/2014 7.72 7.72 7.72 7.72 214
05/29/2014 7.52 7.77 7.38 7.77 5,618
05/28/2014 7.85 7.88 7.76 7.88 700
05/27/2014 8.02 8.02 7.52 7.928 7,427
05/23/2014 8.17 8.17 8.17 8.17 00
05/22/2014 8.2 8.205 8.08 8.17 2,710
05/21/2014 8.35 8.3501 8.25 8.25 1,900
05/20/2014 8.2 8.2 8.2 8.2 00
05/19/2014 8.212 8.22 8.19 8.2 5,239
05/16/2014 8.22 8.22 8.22 8.22 00
05/15/2014 8.02 8.3 8 8.22 10,116
05/14/2014 8.54 8.54 8.54 8.54 00
05/13/2014 8.54 8.54 8.54 8.54 00
05/12/2014 8.2 8.54 8.18 8.54 5,003
05/09/2014 8.35 8.35 8.2 8.201 8,274
05/08/2014 8.4 8.4004 8.35 8.35 1,210
05/07/2014 8.5 8.54 8.5 8.54 1,308
05/06/2014 8.4 8.4899 8.4 8.4899 903
05/05/2014 8.3604 8.4999 8.35 8.35 2,443
05/02/2014 8.25 8.36 8.25 8.36 200
05/01/2014 8.311 8.311 8.311 8.311 00
04/30/2014 8.32 8.32 8.28 8.311 2,231
04/29/2014 8.3399 8.42 8.3399 8.35 6,165
04/28/2014 8.34 8.34 8.33 8.34 540
04/25/2014 8.06 8.35 8.06 8.35 425
04/24/2014 7.7396 8.12 7.72 8.12 10,649
04/23/2014 8.079 8.079 8 8.0504 1,464
04/22/2014 8.21 8.23 8.1 8.22 2,912
04/21/2014 8.35 8.4 8.2 8.4 4,900
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
01/16/2014 6.82 6.82 6.82 6.82 300
01/15/2014 6.8425 6.8425 6.8425 6.8425 00
01/14/2014 6.81 6.8425 6.81 6.8425 500
01/13/2014 6.92 6.92 6.92 6.92 300
01/10/2014 6.8 7 6.77 6.91 2,141
01/09/2014 6.9538 6.9538 6.9538 6.9538 175
01/08/2014 7.1 7.1 7 7 967
01/07/2014 7.2399 7.2399 7.14 7.14 643
01/06/2014 6.94 6.94 6.85 6.85 2,243
01/03/2014 6.8 6.8 6.8 6.8 427
01/02/2014 6.831 6.831 6.831 6.831 00
12/31/2013 6.95 6.95 6.831 6.831 3,196
12/30/2013 7.07 7.0778 6.8 7.0599 4,242
12/27/2013 6.88 6.88 6.83 6.88 983
12/26/2013 6.84 6.84 6.8265 6.8265 380
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?