|
|
Closing price on 11/4/2016
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.35 |
| Volume |
1,004,540 |
| Split-adjusted Price |
5.39 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.43
|
5.39
|
1,004,540
|
|
|
11/3/2016
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.20
|
11.45
|
11.37
|
5.41
|
876,970
|
|
|
11/2/2016
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.64
|
5.44
|
1,289,110
|
|
|
11/1/2016
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.55
|
11.65
|
11.67
|
5.51
|
1,344,200
|
|
|
10/31/2016
|
+0.20 / +1.75%
|
11.40
|
11.65
|
11.40
|
11.60
|
11.58
|
5.48
|
1,744,380
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.49
|
5.39
|
1,135,910
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.35
|
11.55
|
11.35
|
11.40
|
11.43
|
5.39
|
1,667,510
|
|
|
10/26/2016
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.39
|
5.39
|
991,440
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.15
|
11.50
|
11.10
|
11.35
|
11.36
|
5.37
|
1,048,610
|
|
|
10/24/2016
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.35
|
11.35
|
11.45
|
5.37
|
1,032,170
|
|
|
10/21/2016
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.35
|
5.41
|
556,240
|
|
|
10/20/2016
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.33
|
5.37
|
592,300
|
|
|
10/19/2016
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.30
|
11.35
|
11.43
|
5.37
|
693,400
|
|
|
10/18/2016
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.48
|
5.44
|
551,170
|
|
|
10/17/2016
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.94
|
5.58
|
267,300
|
|
|
10/14/2016
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.00
|
12.10
|
12.18
|
5.72
|
460,100
|
|
|
10/13/2016
|
+0.05 / +0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.15
|
5.74
|
151,330
|
|
|
10/12/2016
|
-0.10 / -0.82%
|
12.20
|
12.45
|
11.90
|
12.10
|
12.20
|
5.72
|
411,640
|
|
|
10/11/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
11.95
|
5.77
|
541,280
|
|
|
10/10/2016
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.24
|
5.72
|
743,300
|
|
|
10/7/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.25
|
12.50
|
12.42
|
5.91
|
402,000
|
|
|
10/6/2016
|
+0.10 / +0.80%
|
12.70
|
12.85
|
12.50
|
12.60
|
12.54
|
5.96
|
784,960
|
|
|
10/5/2016
|
-2.70 / -17.76%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.49
|
5.91
|
2,139,210
|
|
|
10/4/2016
|
+0.50 / +3.40%
|
14.80
|
15.60
|
14.80
|
15.20
|
15.25
|
5.54
|
1,003,530
|
|
|
10/3/2016
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
5.36
|
1,208,840
|
|
|
9/30/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.45
|
14.50
|
14.50
|
5.29
|
324,140
|
|
|
9/29/2016
|
-0.15 / -1.02%
|
14.65
|
14.80
|
14.50
|
14.50
|
14.64
|
5.29
|
430,760
|
|
|
9/28/2016
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.60
|
14.65
|
14.67
|
5.34
|
308,510
|
|
|
9/27/2016
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.65
|
14.75
|
14.76
|
5.38
|
1,568,480
|
|
|
9/26/2016
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.65
|
14.75
|
14.80
|
5.38
|
360,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|