|
|
Closing price on 10/22/2020
|
|
| Open |
11.65 |
| High |
12.20 |
| Low |
11.65 |
| Volume |
12,255,062 |
| Split-adjusted Price |
10.05 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+0.40 / +3.39%
|
11.65
|
12.20
|
11.65
|
12.20
|
11.98
|
10.05
|
12,255,062
|
|
|
10/21/2020
|
-0.45 / -3.67%
|
12.20
|
12.25
|
11.80
|
11.80
|
12.04
|
9.72
|
9,270,740
|
|
|
10/20/2020
|
+0.05 / +0.41%
|
12.05
|
12.25
|
11.90
|
12.25
|
12.06
|
10.09
|
6,427,250
|
|
|
10/19/2020
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.09
|
10.05
|
7,954,440
|
|
|
10/16/2020
|
+0.75 / +6.73%
|
11.10
|
11.90
|
11.00
|
11.90
|
11.58
|
9.80
|
15,072,171
|
|
|
10/15/2020
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.05
|
11.15
|
11.20
|
9.18
|
5,082,640
|
|
|
10/14/2020
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.08
|
9.14
|
1,800,370
|
|
|
10/13/2020
|
+0.20 / +1.84%
|
10.90
|
11.25
|
10.75
|
11.05
|
11.01
|
9.10
|
3,564,950
|
|
|
10/12/2020
|
-0.35 / -3.13%
|
11.30
|
11.40
|
10.80
|
10.85
|
11.12
|
8.93
|
6,563,040
|
|
|
10/9/2020
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.15
|
11.20
|
11.23
|
9.22
|
3,533,190
|
|
|
10/8/2020
|
-0.25 / -2.19%
|
11.30
|
11.40
|
11.05
|
11.15
|
11.20
|
9.18
|
7,008,310
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.25
|
11.40
|
11.52
|
9.39
|
6,639,440
|
|
|
10/6/2020
|
+0.45 / +4.11%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.17
|
9.39
|
7,630,010
|
|
|
10/5/2020
|
+0.65 / +6.31%
|
10.35
|
11.00
|
10.35
|
10.95
|
10.85
|
9.02
|
11,928,320
|
|
|
10/2/2020
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.05
|
10.30
|
10.30
|
8.48
|
3,661,860
|
|
|
10/1/2020
|
+0.25 / +2.48%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.30
|
8.52
|
2,928,090
|
|
|
9/30/2020
|
+0.05 / +0.50%
|
10.05
|
10.25
|
10.05
|
10.10
|
10.10
|
8.32
|
4,079,120
|
|
|
9/29/2020
|
-0.35 / -3.37%
|
10.45
|
10.50
|
10.00
|
10.05
|
10.24
|
8.28
|
5,358,180
|
|
|
9/28/2020
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
8.56
|
3,231,740
|
|
|
9/25/2020
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.27
|
8.44
|
3,816,130
|
|
|
9/24/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
8.56
|
4,128,990
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.49
|
8.65
|
4,116,900
|
|
|
9/22/2020
|
-0.05 / -0.47%
|
10.45
|
10.60
|
10.40
|
10.50
|
10.50
|
8.65
|
2,771,550
|
|
|
9/21/2020
|
-0.05 / -0.47%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.72
|
8.69
|
4,993,360
|
|
|
9/18/2020
|
+0.25 / +2.42%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.47
|
8.73
|
4,811,790
|
|
|
9/17/2020
|
+0.15 / +1.47%
|
10.30
|
10.55
|
10.20
|
10.35
|
10.40
|
8.52
|
6,899,280
|
|
|
9/16/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
8.40
|
4,385,570
|
|
|
9/15/2020
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.13
|
8.32
|
3,257,410
|
|
|
9/14/2020
|
+0.18 / +1.81%
|
10.10
|
10.25
|
10.00
|
10.15
|
10.14
|
8.36
|
4,634,430
|
|
|
9/11/2020
|
+0.05 / +0.50%
|
9.90
|
9.99
|
9.85
|
9.97
|
9.96
|
8.21
|
2,200,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|