|
Closing price on 11/19/2012
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
51,890 |
| Split-adjusted Price |
1.99 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2012
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
1.99
|
51,890
|
|
|
11/16/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.01
|
10,180
|
|
|
11/15/2012
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
1.94
|
18,720
|
|
|
11/14/2012
|
-0.40 / -4.40%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
2.01
|
51,590
|
|
|
11/13/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
2.11
|
80,710
|
|
|
11/12/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.06
|
133,110
|
|
|
11/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.97
|
32,760
|
|
|
11/8/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
1.97
|
27,100
|
|
|
11/7/2012
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
1.97
|
79,680
|
|
|
11/6/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
1.94
|
20,770
|
|
|
11/5/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
1.90
|
153,460
|
|
|
11/2/2012
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
1.99
|
10,400
|
|
|
11/1/2012
|
+0.10 / +1.12%
|
8.70
|
9.10
|
8.60
|
9.00
|
9.00
|
2.08
|
83,610
|
|
|
10/31/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.06
|
120,850
|
|
|
10/30/2012
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.15
|
297,390
|
|
|
10/29/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
2.06
|
93,550
|
|
|
10/26/2012
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.97
|
31,540
|
|
|
10/25/2012
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
1.90
|
51,210
|
|
|
10/24/2012
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
1.99
|
52,470
|
|
|
10/23/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
1.94
|
63,290
|
|
|
10/22/2012
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
1.85
|
59,110
|
|
|
10/19/2012
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
1.87
|
96,140
|
|
|
10/18/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
1.97
|
42,100
|
|
|
10/17/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
1.97
|
42,910
|
|
|
10/16/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
1.97
|
51,250
|
|
|
10/15/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.10
|
8.10
|
1.87
|
190,120
|
|
|
10/12/2012
|
+0.10 / +1.25%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
1.87
|
26,670
|
|
|
10/11/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
1.85
|
70,450
|
|
|
10/10/2012
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
1.85
|
50,710
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
7.90
|
7.90
|
1.83
|
38,720
|
|
|