|
|
Closing price on 1/9/2014
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
1,540,470 |
| Split-adjusted Price |
4.03 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
13.00
|
4.03
|
1,540,470
|
|
|
1/8/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.70
|
3.93
|
528,200
|
|
|
1/7/2014
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.70
|
3.93
|
849,540
|
|
|
1/6/2014
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
3.93
|
517,870
|
|
|
1/3/2014
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
3.81
|
298,710
|
|
|
1/2/2014
|
-0.30 / -2.40%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.20
|
3.78
|
559,690
|
|
|
12/31/2013
|
+0.60 / +5.04%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
3.87
|
885,630
|
|
|
12/30/2013
|
-0.80 / -6.30%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
3.69
|
1,337,070
|
|
|
12/27/2013
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
3.93
|
834,570
|
|
|
12/26/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
4.03
|
1,926,282
|
|
|
12/25/2013
|
+0.20 / +1.56%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
4.03
|
1,414,920
|
|
|
12/24/2013
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
3.96
|
1,169,880
|
|
|
12/23/2013
|
-0.20 / -1.53%
|
13.30
|
13.30
|
12.90
|
12.90
|
12.90
|
4.00
|
1,053,370
|
|
|
12/20/2013
|
+0.20 / +1.55%
|
12.90
|
13.60
|
12.80
|
13.10
|
13.10
|
4.06
|
2,639,830
|
|
|
12/19/2013
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
4.00
|
2,799,910
|
|
|
12/18/2013
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
3.75
|
345,840
|
|
|
12/17/2013
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
3.81
|
1,824,830
|
|
|
12/16/2013
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
3.66
|
655,540
|
|
|
12/13/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
3.69
|
573,400
|
|
|
12/12/2013
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
3.66
|
678,900
|
|
|
12/11/2013
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
3.66
|
1,529,710
|
|
|
12/10/2013
|
-0.20 / -1.65%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
3.59
|
1,606,790
|
|
|
12/9/2013
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
3.65
|
2,009,380
|
|
|
12/6/2013
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.74
|
2,087,730
|
|
|
12/5/2013
|
-0.20 / -1.55%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.70
|
3.83
|
1,072,980
|
|
|
12/4/2013
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
3.89
|
2,997,410
|
|
|
12/3/2013
|
+0.30 / +2.54%
|
11.80
|
12.30
|
11.70
|
12.10
|
12.10
|
3.65
|
3,901,630
|
|
|
12/2/2013
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.56
|
653,480
|
|
|
11/29/2013
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
3.59
|
737,820
|
|
|
11/28/2013
|
+0.40 / +3.42%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
3.65
|
1,573,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|