|
|
Closing price on 1/17/2011
|
|
| Open |
25.50 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
20,420 |
| Split-adjusted Price |
4.35 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2011
|
+0.60 / +2.34%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
4.35
|
20,420
|
|
|
1/14/2011
|
+0.70 / +2.81%
|
25.30
|
25.90
|
25.00
|
25.60
|
25.60
|
4.25
|
12,400
|
|
|
1/13/2011
|
-0.10 / -0.40%
|
25.30
|
25.50
|
24.90
|
24.90
|
24.90
|
4.13
|
29,060
|
|
|
1/12/2011
|
+0.20 / +0.81%
|
25.90
|
25.90
|
24.80
|
25.00
|
25.00
|
4.15
|
15,410
|
|
|
1/11/2011
|
-1.20 / -4.62%
|
25.90
|
25.90
|
24.80
|
24.80
|
24.80
|
4.11
|
44,300
|
|
|
1/10/2011
|
-0.40 / -1.52%
|
26.40
|
26.70
|
25.70
|
26.00
|
26.00
|
4.31
|
27,290
|
|
|
1/7/2011
|
+0.80 / +3.13%
|
26.50
|
26.80
|
26.40
|
26.40
|
26.40
|
4.38
|
34,560
|
|
|
1/6/2011
|
-1.10 / -4.12%
|
26.70
|
26.70
|
25.50
|
25.60
|
25.60
|
4.25
|
49,100
|
|
|
1/5/2011
|
-0.80 / -2.91%
|
27.90
|
27.90
|
26.70
|
26.70
|
26.70
|
4.43
|
27,600
|
|
|
1/4/2011
|
-1.20 / -4.18%
|
29.70
|
29.70
|
27.30
|
27.50
|
27.50
|
4.56
|
48,720
|
|
|
12/31/2010
|
+0.90 / +3.24%
|
28.00
|
29.00
|
27.30
|
28.70
|
28.70
|
4.76
|
192,800
|
|
|
12/30/2010
|
+0.50 / +1.83%
|
27.40
|
28.50
|
27.40
|
27.80
|
27.80
|
4.61
|
144,510
|
|
|
12/29/2010
|
+0.70 / +2.63%
|
27.70
|
27.70
|
26.70
|
27.30
|
27.30
|
4.53
|
61,980
|
|
|
12/28/2010
|
+1.20 / +4.72%
|
25.40
|
26.60
|
25.40
|
26.60
|
26.60
|
4.41
|
77,690
|
|
|
12/27/2010
|
-0.10 / -0.39%
|
25.20
|
25.40
|
24.80
|
25.40
|
25.40
|
4.21
|
22,140
|
|
|
12/24/2010
|
+0.80 / +3.24%
|
24.80
|
25.80
|
24.60
|
25.50
|
25.50
|
4.23
|
59,550
|
|
|
12/23/2010
|
-1.20 / -4.63%
|
26.00
|
26.10
|
24.70
|
24.70
|
24.70
|
4.10
|
41,440
|
|
|
12/22/2010
|
-0.60 / -2.26%
|
26.00
|
26.90
|
25.80
|
25.90
|
25.90
|
4.30
|
22,990
|
|
|
12/21/2010
|
+0.20 / +0.76%
|
25.00
|
27.50
|
25.00
|
26.50
|
26.50
|
4.40
|
61,580
|
|
|
12/20/2010
|
-0.70 / -2.59%
|
27.50
|
27.50
|
26.30
|
26.30
|
26.30
|
4.36
|
57,460
|
|
|
12/17/2010
|
-0.10 / -0.37%
|
27.90
|
27.90
|
25.80
|
27.00
|
27.00
|
4.48
|
51,780
|
|
|
12/16/2010
|
-1.40 / -4.91%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.10
|
4.50
|
68,840
|
|
|
12/15/2010
|
-0.10 / -0.35%
|
28.60
|
28.70
|
27.20
|
28.50
|
28.50
|
4.73
|
151,320
|
|
|
12/14/2010
|
-1.50 / -4.98%
|
30.40
|
30.40
|
28.60
|
28.60
|
28.60
|
4.74
|
45,240
|
|
|
12/13/2010
|
+1.40 / +4.88%
|
30.10
|
30.10
|
29.00
|
30.10
|
30.10
|
4.99
|
85,480
|
|
|
12/10/2010
|
+1.30 / +4.74%
|
28.60
|
28.70
|
28.50
|
28.70
|
28.70
|
4.76
|
129,300
|
|
|
12/9/2010
|
+0.30 / +1.11%
|
27.10
|
28.40
|
26.50
|
27.40
|
27.40
|
4.55
|
74,020
|
|
|
12/8/2010
|
-1.40 / -4.91%
|
28.80
|
29.60
|
27.10
|
27.10
|
27.10
|
4.50
|
124,810
|
|
|
12/7/2010
|
-1.10 / -3.72%
|
30.40
|
31.00
|
28.50
|
28.50
|
28.50
|
4.73
|
202,590
|
|
|
12/6/2010
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.60
|
4.91
|
84,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|