|
|
Closing price on 10/28/2015
|
|
| Open |
19.60 |
| High |
20.30 |
| Low |
19.50 |
| Volume |
2,771,830 |
| Split-adjusted Price |
7.22 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
+0.20 / +1.02%
|
19.60
|
20.30
|
19.50
|
19.80
|
19.93
|
7.22
|
2,771,830
|
|
|
10/27/2015
|
+0.10 / +0.51%
|
19.40
|
19.90
|
19.30
|
19.60
|
19.67
|
7.15
|
1,587,450
|
|
|
10/26/2015
|
-0.30 / -1.52%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.81
|
7.11
|
1,544,700
|
|
|
10/23/2015
|
+1.20 / +6.45%
|
18.90
|
19.90
|
18.80
|
19.80
|
19.45
|
7.22
|
4,732,630
|
|
|
10/22/2015
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.40
|
18.60
|
18.60
|
6.78
|
830,230
|
|
|
10/21/2015
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.64
|
6.74
|
746,100
|
|
|
10/20/2015
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.50
|
18.60
|
18.67
|
6.78
|
1,294,280
|
|
|
10/19/2015
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.90
|
18.90
|
18.96
|
6.89
|
849,890
|
|
|
10/16/2015
|
-0.10 / -0.53%
|
19.20
|
19.50
|
18.90
|
18.90
|
19.19
|
6.89
|
4,473,980
|
|
|
10/15/2015
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.50
|
19.00
|
19.00
|
6.93
|
2,059,190
|
|
|
10/14/2015
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.53
|
6.78
|
1,339,750
|
|
|
10/13/2015
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.46
|
6.71
|
788,370
|
|
|
10/12/2015
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.62
|
6.78
|
807,680
|
|
|
10/9/2015
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.75
|
6.78
|
1,382,550
|
|
|
10/8/2015
|
+0.30 / +1.60%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.93
|
6.93
|
1,441,440
|
|
|
10/7/2015
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.76
|
6.82
|
1,375,030
|
|
|
10/6/2015
|
+0.80 / +4.44%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.51
|
6.85
|
1,942,850
|
|
|
10/5/2015
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.02
|
6.56
|
1,052,050
|
|
|
10/2/2015
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.70
|
17.90
|
17.93
|
6.53
|
1,353,710
|
|
|
10/1/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.82
|
6.45
|
542,990
|
|
|
9/30/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.88
|
6.49
|
1,033,420
|
|
|
9/29/2015
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.54
|
6.49
|
1,320,120
|
|
|
9/28/2015
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.99
|
6.49
|
1,190,070
|
|
|
9/25/2015
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.94
|
6.64
|
1,729,070
|
|
|
9/24/2015
|
-0.20 / -1.10%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.16
|
6.56
|
1,377,490
|
|
|
9/23/2015
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.90
|
18.20
|
18.22
|
6.64
|
2,094,080
|
|
|
9/22/2015
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.25
|
6.64
|
1,435,560
|
|
|
9/21/2015
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.80
|
18.10
|
17.97
|
6.60
|
1,124,870
|
|
|
9/18/2015
|
+1.10 / +6.51%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.65
|
6.56
|
4,676,020
|
|
|
9/17/2015
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.93
|
6.16
|
993,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|