Closing price on 10/26/2018
|
|
Open |
26.00 |
High |
26.40 |
Low |
25.10 |
Volume |
1,839,610 |
Split-adjusted Price |
16.25 |
|
|
DXG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2018
|
-0.30 / -1.18%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.62
|
16.25
|
1,839,610
|
|
10/25/2018
|
-1.15 / -4.33%
|
25.00
|
26.00
|
25.00
|
25.40
|
25.48
|
16.44
|
2,399,580
|
|
10/24/2018
|
-0.95 / -3.45%
|
27.70
|
27.70
|
26.40
|
26.55
|
26.90
|
17.19
|
1,873,950
|
|
10/23/2018
|
-0.50 / -1.79%
|
27.80
|
27.95
|
26.65
|
27.50
|
27.34
|
17.80
|
2,905,470
|
|
10/22/2018
|
-0.70 / -2.44%
|
29.00
|
29.05
|
28.00
|
28.00
|
28.78
|
18.13
|
3,078,630
|
|
10/19/2018
|
+0.30 / +1.06%
|
27.90
|
28.70
|
27.90
|
28.70
|
28.27
|
18.58
|
1,472,320
|
|
10/18/2018
|
-0.50 / -1.73%
|
28.80
|
28.95
|
28.40
|
28.40
|
28.64
|
18.39
|
1,399,000
|
|
10/17/2018
|
+0.30 / +1.05%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.90
|
18.71
|
2,213,500
|
|
10/16/2018
|
+1.05 / +3.81%
|
27.80
|
28.60
|
27.55
|
28.60
|
28.13
|
18.51
|
1,887,160
|
|
10/15/2018
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.00
|
27.55
|
27.51
|
17.84
|
2,063,020
|
|
10/12/2018
|
+0.50 / +1.85%
|
27.00
|
27.60
|
26.45
|
27.50
|
27.07
|
17.80
|
2,308,050
|
|
10/11/2018
|
-2.00 / -6.90%
|
27.15
|
28.00
|
27.00
|
27.00
|
27.32
|
17.48
|
6,293,560
|
|
10/10/2018
|
+0.15 / +0.52%
|
28.95
|
29.20
|
28.65
|
29.00
|
28.90
|
18.77
|
1,755,450
|
|
10/9/2018
|
+0.15 / +0.52%
|
28.70
|
29.00
|
28.70
|
28.85
|
28.84
|
18.68
|
1,728,840
|
|
10/8/2018
|
0.00 / 0.00%
|
28.40
|
28.80
|
28.25
|
28.70
|
28.51
|
18.58
|
1,877,770
|
|
10/5/2018
|
-0.70 / -2.38%
|
29.00
|
29.35
|
28.60
|
28.70
|
28.91
|
18.58
|
2,223,380
|
|
10/4/2018
|
+1.30 / +4.63%
|
28.40
|
29.40
|
28.20
|
29.40
|
28.84
|
19.03
|
2,000,290
|
|
10/3/2018
|
0.00 / 0.00%
|
28.10
|
28.55
|
27.90
|
28.10
|
28.17
|
18.19
|
2,918,190
|
|
10/2/2018
|
-0.90 / -3.10%
|
29.00
|
29.00
|
27.80
|
28.10
|
28.44
|
18.19
|
9,832,700
|
|
10/1/2018
|
-1.10 / -3.65%
|
30.00
|
30.15
|
28.90
|
29.00
|
29.58
|
18.77
|
6,016,430
|
|
9/28/2018
|
-0.40 / -1.31%
|
30.40
|
30.60
|
29.90
|
30.10
|
30.19
|
19.49
|
3,601,460
|
|
9/27/2018
|
+0.80 / +2.69%
|
29.70
|
30.50
|
29.60
|
30.50
|
30.01
|
19.74
|
3,823,810
|
|
9/26/2018
|
-0.30 / -1.00%
|
29.90
|
30.30
|
29.60
|
29.70
|
29.95
|
19.23
|
2,822,750
|
|
9/25/2018
|
+0.35 / +1.18%
|
29.60
|
30.20
|
29.45
|
30.00
|
29.90
|
19.42
|
2,886,150
|
|
9/24/2018
|
-0.15 / -0.50%
|
30.00
|
30.10
|
29.60
|
29.65
|
29.76
|
19.19
|
1,398,460
|
|
9/21/2018
|
+0.65 / +2.23%
|
29.20
|
29.90
|
29.00
|
29.80
|
29.60
|
19.29
|
4,117,180
|
|
9/20/2018
|
0.00 / 0.00%
|
29.20
|
29.30
|
28.80
|
29.15
|
29.11
|
18.87
|
2,125,420
|
|
9/19/2018
|
+0.35 / +1.22%
|
28.90
|
29.45
|
28.90
|
29.15
|
29.26
|
18.87
|
4,603,220
|
|
9/18/2018
|
+0.60 / +2.13%
|
28.00
|
28.85
|
27.80
|
28.80
|
28.58
|
18.64
|
3,764,130
|
|
9/17/2018
|
+0.20 / +0.71%
|
27.95
|
28.30
|
27.80
|
28.20
|
28.14
|
18.26
|
4,660,530
|
|
|
|