DXYN

Historical Stock Prices

$9.65
*  
0.17
1.73%
Get DXYN Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 9.82 9.82 9.43 9.65 86,124
08/28/2014 9.66 9.85 9.57 9.82 102,946
08/27/2014 9.73 9.88 9.5 9.69 81,187
08/26/2014 9.48 9.81 9.338 9.75 105,320
08/25/2014 9.52 9.7898 9.38 9.48 82,015
08/22/2014 9.08 9.6 8.98 9.5 132,310
08/21/2014 9.17 9.26 9.06 9.11 45,247
08/20/2014 9.4 9.42 9.16 9.19 53,746
08/19/2014 9.03 9.5 8.924 9.41 166,626
08/18/2014 8.73 9.1099 8.596 9.06 96,236
08/15/2014 8.95 8.95 8.39 8.65 188,001
08/14/2014 8.94 9.0648 8.79 8.83 106,495
08/13/2014 8.88 9.01 8.66 8.95 169,478
08/12/2014 9.24 9.41 8.89 8.98 103,770
08/11/2014 9.15 9.544 9.01 9.26 312,368
08/08/2014 8.7 9.22 8.65 9.15 131,605
08/07/2014 8.49 8.84 8.33 8.7 186,574
08/06/2014 8.33 8.5598 8.171 8.49 108,412
08/05/2014 8.11 8.54 8.11 8.34 135,782
08/04/2014 8.28 8.29 8.08 8.15 131,092
08/01/2014 8.36 8.45 8.19 8.27 111,721
07/31/2014 8.44 8.53 8.19 8.39 172,426
07/30/2014 8.41 8.65 8.36 8.52 154,702
07/29/2014 8.56 8.616 8.3 8.43 228,530
07/28/2014 8.34 8.68 7.42 8.56 422,497
07/25/2014 9.03 9.16 8.79 8.87 161,319
07/24/2014 9.1 9.266 8.88 9.06 84,325
07/23/2014 8.97 9.34 8.94 9.05 153,049
07/22/2014 8.92 9.09 8.84 8.97 113,184
07/21/2014 8.95 8.95 8.8 8.91 74,965
07/18/2014 8.89 9.07 8.85 9 152,838
07/17/2014 9.21 9.21 8.85 8.89 168,140
07/16/2014 9.06 9.3 9.03 9.22 144,253
07/15/2014 9.22 9.362 8.92 9.02 122,567
07/14/2014 8.88 9.34 8.88 9.28 157,275
07/11/2014 9.05 9.128 8.75 8.91 233,071
07/10/2014 9.25 9.328 8.89 9.05 177,456
07/09/2014 9.64 9.69 9.29 9.43 178,786
07/08/2014 9.97 10.145 9.53 9.61 207,417
07/07/2014 10.11 10.2 9.89 9.99 142,884
07/03/2014 10.3 10.44 9.91 10.18 218,562
07/02/2014 10.44 10.5499 10.13 10.3 240,404
07/01/2014 10.58 10.66 10.41 10.49 139,529
06/30/2014 10.69 10.78 10.37 10.59 210,322
06/27/2014 11.01 11.04 10.5 10.58 1,846,332
06/26/2014 11.05 11.135 10.76 11.02 85,656
06/25/2014 11.15 11.25 11.03 11.05 102,151
06/24/2014 11.15 11.31 11.1 11.24 127,179
06/23/2014 11.21 11.265 11.03 11.16 83,122
06/20/2014 11.36 11.39 11.02 11.27 189,829
06/19/2014 11.47 11.47 11.03 11.36 168,131
06/18/2014 11.56 11.56 10.96 11.47 126,832
06/17/2014 11.27 11.42 11.1 11.4 98,968
06/16/2014 10.66 11.35 10.6025 11.33 172,278
06/13/2014 10.47 10.68 10.47 10.64 147,633
06/12/2014 10.69 10.69 10.2 10.44 250,493
06/11/2014 11.49 11.49 10.64 10.67 136,591
06/10/2014 10.99 11.47 10.89 11.45 90,111
06/09/2014 11.13 11.38 10.9001 11.02 65,521
06/06/2014 11.06 11.33 11.05 11.18 144,394
06/05/2014 10.72 11.13 10.47 11.1 87,268
06/04/2014 10.62 10.85 10.51 10.71 63,826
06/03/2014 10.91 10.99 10.325 10.67 352,558
06/02/2014 11.8 11.8 10.92 10.99 191,727
05/30/2014 11.85 11.85 11.54 11.78 118,346
05/29/2014 11.56 11.79 11.16 11.79 239,116
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?