|
|
Closing price on 1/20/2016
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
763,090 |
| Split-adjusted Price |
5.98 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.20 / -1.16%
|
17.30
|
17.80
|
17.10
|
17.10
|
17.30
|
5.98
|
763,090
|
|
|
1/19/2016
|
+0.70 / +4.22%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.05
|
6.05
|
663,320
|
|
|
1/18/2016
|
-0.70 / -4.05%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.65
|
5.81
|
1,782,560
|
|
|
1/15/2016
|
-0.40 / -2.26%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.47
|
6.05
|
777,660
|
|
|
1/14/2016
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.55
|
6.19
|
743,070
|
|
|
1/13/2016
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
6.30
|
512,820
|
|
|
1/12/2016
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.61
|
6.30
|
903,680
|
|
|
1/11/2016
|
-0.40 / -2.27%
|
17.60
|
17.80
|
17.20
|
17.20
|
17.43
|
6.02
|
795,710
|
|
|
1/8/2016
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.65
|
6.16
|
706,330
|
|
|
1/7/2016
|
-0.80 / -4.26%
|
18.80
|
18.80
|
17.80
|
18.00
|
18.14
|
6.30
|
1,078,050
|
|
|
1/6/2016
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.68
|
6.58
|
856,280
|
|
|
1/5/2016
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.57
|
6.51
|
859,140
|
|
|
1/4/2016
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.83
|
6.58
|
827,770
|
|
|
12/31/2015
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.86
|
6.61
|
329,950
|
|
|
12/30/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
6.65
|
304,780
|
|
|
12/29/2015
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.00
|
18.96
|
6.65
|
591,570
|
|
|
12/28/2015
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.98
|
6.61
|
735,890
|
|
|
12/25/2015
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.90
|
19.10
|
18.99
|
6.68
|
536,100
|
|
|
12/24/2015
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.06
|
6.72
|
734,300
|
|
|
12/23/2015
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.85
|
6.65
|
602,420
|
|
|
12/22/2015
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.80
|
19.00
|
18.95
|
6.65
|
398,900
|
|
|
12/21/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.80
|
19.20
|
19.06
|
6.72
|
682,710
|
|
|
12/18/2015
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.40
|
6.75
|
776,380
|
|
|
12/17/2015
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.20
|
19.50
|
19.44
|
6.82
|
1,341,720
|
|
|
12/16/2015
|
+0.40 / +2.11%
|
19.10
|
19.60
|
19.10
|
19.40
|
19.36
|
6.79
|
2,696,290
|
|
|
12/15/2015
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.94
|
6.65
|
629,510
|
|
|
12/14/2015
|
+0.20 / +1.07%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.80
|
6.61
|
574,530
|
|
|
12/11/2015
|
+0.10 / +0.54%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.66
|
6.54
|
415,450
|
|
|
12/10/2015
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.63
|
6.51
|
553,930
|
|
|
12/9/2015
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.70
|
18.70
|
18.84
|
6.54
|
665,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|