|
|
Closing price on 10/24/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
585,510 |
| Split-adjusted Price |
4.34 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
4.34
|
585,510
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.10
|
14.10
|
4.37
|
1,490,810
|
|
|
10/22/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
4.37
|
658,990
|
|
|
10/21/2014
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
4.37
|
1,344,710
|
|
|
10/20/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
4.40
|
645,550
|
|
|
10/17/2014
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.60
|
14.10
|
14.10
|
4.37
|
1,074,440
|
|
|
10/16/2014
|
-0.70 / -4.86%
|
14.30
|
14.40
|
13.60
|
13.70
|
13.70
|
4.24
|
2,336,850
|
|
|
10/15/2014
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.40
|
4.46
|
1,748,140
|
|
|
10/14/2014
|
-0.30 / -1.99%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
4.58
|
927,440
|
|
|
10/13/2014
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
4.68
|
1,141,240
|
|
|
10/10/2014
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
4.74
|
1,250,480
|
|
|
10/9/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
4.80
|
2,141,130
|
|
|
10/8/2014
|
-0.50 / -3.09%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
4.86
|
3,363,920
|
|
|
10/7/2014
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.10
|
16.20
|
16.20
|
5.02
|
2,268,900
|
|
|
10/6/2014
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.50
|
5.11
|
3,273,680
|
|
|
10/3/2014
|
+0.20 / +1.24%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.30
|
5.05
|
3,116,830
|
|
|
10/2/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
4.99
|
1,737,210
|
|
|
10/1/2014
|
+0.40 / +2.60%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
4.89
|
2,148,820
|
|
|
9/30/2014
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
4.77
|
2,584,080
|
|
|
9/29/2014
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
4.83
|
725,000
|
|
|
9/26/2014
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
4.92
|
2,577,650
|
|
|
9/25/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
4.96
|
979,740
|
|
|
9/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
4.89
|
1,430,330
|
|
|
9/23/2014
|
+0.10 / +0.63%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.90
|
4.92
|
2,275,660
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
4.89
|
1,653,700
|
|
|
9/19/2014
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.92
|
1,499,370
|
|
|
9/18/2014
|
+0.30 / +1.91%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
4.96
|
2,093,190
|
|
|
9/17/2014
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.86
|
8,287,710
|
|
|
9/16/2014
|
+0.50 / +3.16%
|
15.70
|
16.40
|
15.40
|
16.30
|
16.30
|
5.05
|
2,442,370
|
|
|
9/15/2014
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
4.89
|
1,017,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|