Quantcast

Historical Stock Prices

DX 
$6.09
*  
0.04
0.65%
Get DX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DX now
Exchange:NYSE
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 6.07 6.11 6.06 6.09 528,480
04/17/2019 6.15 6.1599 6.12 6.13 853,708
04/16/2019 6.14 6.15 6.12 6.13 795,643
04/15/2019 6.18 6.18 6.11 6.13 843,365
04/12/2019 6.18 6.2 6.15 6.16 515,873
04/11/2019 6.15 6.17 6.135 6.16 499,810
04/10/2019 6.15 6.17 6.15 6.15 685,626
04/09/2019 6.19 6.225 6.15 6.15 681,664
04/08/2019 6.11 6.21 6.11 6.19 1,214,043
04/05/2019 6.08 6.14 6.07 6.13 1,517,383
04/04/2019 6.07 6.07 6.05 6.06 768,549
04/03/2019 6.05 6.08 6.02 6.06 698,206
04/02/2019 6.08 6.09 6.04 6.04 541,254
04/01/2019 6.1 6.11 6.05 6.07 839,118
03/29/2019 6.08 6.09 6.04 6.09 1,160,479
03/28/2019 6.03 6.07 6.02 6.06 1,356,199
03/27/2019 6.01 6.03 5.97 6.01 1,075,806
03/26/2019 5.93 5.99 5.9 5.98 611,714
03/25/2019 5.94 5.96 5.89 5.9 623,777
03/22/2019 5.97 5.99 5.91 5.92 849,023
03/21/2019 5.97 6.02 5.96 5.98 447,195
03/20/2019 6.01 6.05 5.99 5.99 719,366
03/19/2019 6.04 6.04 6 6 556,001
03/18/2019 5.97 6.04 5.97 6.03 550,753
03/15/2019 6 6.03 5.96 5.96 2,492,745
03/14/2019 6 6.05 6 6.02 773,671
03/13/2019 6.04 6.07 6.02 6.02 754,812
03/12/2019 6.06 6.08 6.03 6.04 266,311
03/11/2019 6.03 6.06 6 6.05 516,311
03/08/2019 5.98 6.02 5.98 6 764,284
03/07/2019 6.03 6.05 5.99 6 620,303
03/06/2019 6.07 6.0718 6.01 6.02 398,452
03/05/2019 6.05 6.06 6.03 6.06 297,353
03/04/2019 6.12 6.12 6.04 6.05 600,807
03/01/2019 6.11 6.12 6.06 6.12 970,192
02/28/2019 6.1 6.1166 6.07 6.1 407,926
02/27/2019 6.09 6.15 6.06 6.11 903,161
02/26/2019 6.1 6.11 6.07 6.11 619,859
02/25/2019 6.08 6.12 6.08 6.1 945,334
02/22/2019 6.04 6.09 6.04 6.07 442,754
02/21/2019 6.03 6.05 6.01 6.04 452,114
02/20/2019 6.05 6.05 6.01 6.03 470,525
02/19/2019 6.07 6.085 6.04 6.06 641,484
02/15/2019 6.09 6.1035 6.05 6.07 646,289
02/14/2019 6.07 6.09 6.05 6.08 506,801
02/13/2019 6.1 6.115 6.05 6.08 718,084
02/12/2019 6.17 6.18 6.15 6.15 865,085
02/11/2019 6.11 6.18 6.11 6.18 990,932
02/08/2019 6.15 6.2 6.1 6.1 1,310,892
02/07/2019 6.22 6.225 6.11 6.19 1,551,454
02/06/2019 6.21 6.26 6.19 6.26 768,299
02/05/2019 6.19 6.22 6.19 6.21 643,323
02/04/2019 6.12 6.205 6.12 6.19 990,224
02/01/2019 6.07 6.12 6.055 6.11 2,162,217
01/31/2019 6.04 6.05 5.99 6.02 1,637,502
01/30/2019 6 6.08 5.99 6 2,230,198
01/29/2019 5.99 6.07 5.97 5.97 5,736,490
01/28/2019 6.19 6.205 6.14 6.15 790,241
01/25/2019 6.21 6.26 6.19 6.21 326,153
01/24/2019 6.19 6.22 6.16 6.21 594,950
01/23/2019 6.19 6.21 6.16 6.2 401,018
01/22/2019 6.18 6.19 6.12 6.18 363,751
01/18/2019 6.21 6.24 6.16 6.19 332,627
*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?



Smart Portfolio