DXYN

Historical Stock Prices

$9.81
*  
0.19
1.9%
Get DXYN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DXYN now
Exchange: NASDAQ
Industry: Consumer Durables
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 30-APR-2015 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.
07/31/2015 9.98 10.16 9.8 9.81 89,234
07/30/2015 9.83 10.135 9.71 10 141,992
07/29/2015 10.15 10.72 9.8 9.85 289,794
07/28/2015 9.9 10.4 9.79 10.36 49,326
07/27/2015 9.83 10 9.69 9.83 50,614
07/24/2015 10.13 10.34 10 10.01 66,085
07/23/2015 10.68 10.72 9.95 10.1 94,883
07/22/2015 10.32 10.72 10.32 10.63 26,765
07/21/2015 10.54 10.73 10.3 10.35 96,443
07/20/2015 11.21 11.21 10.47 10.47 43,061
07/17/2015 11.38 11.38 10.76 11.2 79,022
07/16/2015 10.8 11.5 10.75 11.25 133,258
07/15/2015 10.72 10.87 10.59 10.8 84,338
07/14/2015 10.49 10.74 10.49 10.7 53,179
07/13/2015 10.45 10.58 10.25 10.57 42,169
07/10/2015 10.11 10.43 10.03 10.39 63,690
07/09/2015 9.93 10.11 9.73 9.98 66,937
07/08/2015 9.97 10.06 9.61 9.79 95,040
07/07/2015 10.21 10.28 9.99 10.02 51,137
07/06/2015 10.1 10.32 9.97 10.26 81,616
07/02/2015 10.26 10.32 10.01 10.15 55,262
07/01/2015 10.56 10.57 10 10.27 79,401
06/30/2015 10.39 10.57 10.15 10.5 126,146
06/29/2015 10.45 10.66 10.09 10.15 128,208
06/26/2015 10.95 11.005 10.52 10.58 2,028,240
06/25/2015 10.79 11 10.54 10.93 193,682
06/24/2015 10.74 10.84 10.65 10.71 74,680
06/23/2015 10.62 10.9 10.62 10.85 78,968
06/22/2015 11.25 11.32 10.66 10.75 69,940
06/19/2015 11.18 11.3978 11.04 11.17 104,300
06/18/2015 10.79 11.32 10.65 11.13 102,818
06/17/2015 10.74 10.84 10.6 10.73 75,199
06/16/2015 10.61 10.8 10.51 10.7 79,520
06/15/2015 10.63 10.85 10.52 10.67 111,410
06/12/2015 10.91 10.98 10.57 10.77 65,429
06/11/2015 10.4 10.95 10.35 10.85 153,284
06/10/2015 10.14 10.4 10.08 10.32 79,083
06/09/2015 10.18 10.18 10 10.05 66,771
06/08/2015 10.26 10.31 10.07 10.19 65,798
06/05/2015 10.14 10.33 9.96 10.32 54,073
06/04/2015 9.97 10.375 9.9375 10.07 172,426
06/03/2015 9.8 10.045 9.75 10.04 62,375
06/02/2015 9.54 9.85 9.54 9.74 51,328
06/01/2015 9.81 9.81 9.36 9.64 91,462
05/29/2015 9.57 9.74 9.5108 9.7 59,857
05/28/2015 9.61 9.66 9.58 9.61 40,907
05/27/2015 9.53 9.68 9.38 9.68 57,112
05/26/2015 9.68 9.68 9.35 9.51 59,329
05/22/2015 10.03 10.24 9.69 9.74 73,634
05/21/2015 10.05 10.12 9.86 10.06 47,675
05/20/2015 10.08 10.17 9.8 9.97 65,106
05/19/2015 9.92 10.09 9.91 10.09 59,306
05/18/2015 9.62 9.91 9.38 9.91 59,019
05/15/2015 9.65 9.74 9.45 9.6 69,723
05/14/2015 9.49 9.735 9.39 9.63 77,153
05/13/2015 9.63 9.63 9.42 9.45 46,773
05/12/2015 9.65 9.66 9.38 9.59 53,317
05/11/2015 9.59 9.77 9.57 9.68 115,995
05/08/2015 9.84 10.02 9.56 9.58 85,225
05/07/2015 9.63 9.91 9.61 9.74 76,955
05/06/2015 9.9 9.91 9.45 9.66 68,652
05/05/2015 9.97 9.97 9.58 9.86 102,926
05/04/2015 10.15 10.25 9.76 9.99 119,363
05/01/2015 9.84 10.31 9.83 10.15 147,001
04/30/2015 10.02 10.23 9.56 9.83 141,642
*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?