|
Closing price on 10/25/2013
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
262,280 |
| Split-adjusted Price |
2.92 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
2.92
|
262,280
|
|
|
10/24/2013
|
-0.40 / -3.81%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.10
|
2.92
|
585,150
|
|
|
10/23/2013
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.04
|
179,390
|
|
|
10/22/2013
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
2.98
|
323,910
|
|
|
10/21/2013
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.40
|
3.01
|
1,287,460
|
|
|
10/18/2013
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.80
|
2.83
|
188,180
|
|
|
10/17/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.78
|
171,510
|
|
|
10/16/2013
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.60
|
2.78
|
160,680
|
|
|
10/15/2013
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.66
|
96,930
|
|
|
10/14/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.63
|
73,180
|
|
|
10/11/2013
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.63
|
119,290
|
|
|
10/10/2013
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.20
|
2.66
|
105,970
|
|
|
10/9/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
2.72
|
142,050
|
|
|
10/8/2013
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
2.72
|
160,830
|
|
|
10/7/2013
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
2.78
|
217,760
|
|
|
10/4/2013
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.50
|
2.75
|
494,600
|
|
|
10/3/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.60
|
301,570
|
|
|
10/2/2013
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
2.52
|
69,570
|
|
|
10/1/2013
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
2.49
|
210,400
|
|
|
9/30/2013
|
+0.40 / +4.76%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.80
|
2.55
|
194,450
|
|
|
9/27/2013
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.43
|
80,430
|
|
|
9/26/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.49
|
52,790
|
|
|
9/25/2013
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
2.49
|
282,550
|
|
|
9/24/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.40
|
41,370
|
|
|
9/23/2013
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.30
|
2.40
|
114,920
|
|
|
9/20/2013
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
2.31
|
42,690
|
|
|
9/19/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.37
|
26,210
|
|
|
9/18/2013
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
2.40
|
146,900
|
|
|
9/17/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.31
|
42,850
|
|
|
9/16/2013
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.31
|
27,000
|
|
|