|
Closing price on 11/9/2017
|
|
| Open |
18.65 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
5,249,550 |
| Split-adjusted Price |
10.57 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.25 / -1.34%
|
18.65
|
19.00
|
18.40
|
18.45
|
18.67
|
10.57
|
5,249,550
|
|
|
11/8/2017
|
+0.95 / +5.35%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.10
|
10.71
|
5,673,340
|
|
|
11/7/2017
|
-0.25 / -1.39%
|
18.00
|
18.10
|
17.70
|
17.75
|
17.93
|
10.17
|
3,923,670
|
|
|
11/6/2017
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.98
|
10.31
|
3,360,490
|
|
|
11/3/2017
|
+1.10 / +6.67%
|
16.55
|
17.60
|
16.55
|
17.60
|
17.04
|
10.08
|
4,151,530
|
|
|
11/2/2017
|
-0.75 / -4.35%
|
16.90
|
17.50
|
16.45
|
16.50
|
16.92
|
9.45
|
4,753,960
|
|
|
11/1/2017
|
-0.60 / -3.36%
|
18.00
|
18.00
|
17.25
|
17.25
|
17.49
|
9.88
|
2,331,480
|
|
|
10/31/2017
|
-0.20 / -1.11%
|
17.50
|
18.10
|
17.10
|
17.85
|
17.66
|
10.23
|
3,931,770
|
|
|
10/30/2017
|
-1.25 / -6.48%
|
19.45
|
19.50
|
18.05
|
18.05
|
18.68
|
9.85
|
4,994,260
|
|
|
10/27/2017
|
+0.15 / +0.78%
|
19.10
|
19.30
|
19.05
|
19.30
|
19.16
|
10.53
|
2,523,700
|
|
|
10/26/2017
|
-0.40 / -2.05%
|
19.65
|
19.65
|
18.90
|
19.15
|
19.18
|
10.45
|
2,579,450
|
|
|
10/25/2017
|
+0.55 / +2.89%
|
19.20
|
19.60
|
19.10
|
19.55
|
19.37
|
10.67
|
2,177,780
|
|
|
10/24/2017
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.12
|
10.37
|
4,939,490
|
|
|
10/23/2017
|
-0.55 / -2.78%
|
19.65
|
19.85
|
19.10
|
19.20
|
19.48
|
10.48
|
4,115,020
|
|
|
10/20/2017
|
-0.40 / -1.99%
|
20.25
|
20.40
|
19.50
|
19.75
|
19.93
|
10.78
|
4,943,910
|
|
|
10/19/2017
|
-0.45 / -2.18%
|
20.70
|
20.75
|
20.15
|
20.15
|
20.44
|
10.99
|
4,257,510
|
|
|
10/18/2017
|
-0.40 / -1.90%
|
21.20
|
21.35
|
20.60
|
20.60
|
21.04
|
11.24
|
7,361,800
|
|
|
10/17/2017
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.60
|
21.00
|
20.76
|
11.46
|
2,662,570
|
|
|
10/16/2017
|
-0.30 / -1.42%
|
21.10
|
21.35
|
20.80
|
20.80
|
21.06
|
11.35
|
2,521,100
|
|
|
10/13/2017
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.45
|
21.10
|
20.71
|
11.51
|
4,487,696
|
|
|
10/12/2017
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.84
|
11.29
|
3,033,660
|
|
|
10/11/2017
|
-0.15 / -0.71%
|
21.20
|
21.45
|
20.85
|
21.00
|
21.15
|
11.46
|
9,909,370
|
|
|
10/10/2017
|
+0.55 / +2.67%
|
20.70
|
21.25
|
20.60
|
21.15
|
20.92
|
11.54
|
4,965,320
|
|
|
10/9/2017
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.50
|
11.24
|
2,851,760
|
|
|
10/6/2017
|
0.00 / 0.00%
|
20.25
|
20.45
|
20.25
|
20.30
|
20.33
|
11.08
|
1,485,380
|
|
|
10/5/2017
|
-0.20 / -0.98%
|
20.70
|
20.85
|
20.30
|
20.30
|
20.60
|
11.08
|
2,606,050
|
|
|
10/4/2017
|
+0.75 / +3.80%
|
19.75
|
20.50
|
19.75
|
20.50
|
20.09
|
11.19
|
2,399,630
|
|
|
10/3/2017
|
-0.45 / -2.23%
|
20.00
|
20.20
|
19.50
|
19.75
|
19.83
|
10.78
|
5,243,280
|
|
|
10/2/2017
|
-0.80 / -3.81%
|
20.80
|
21.00
|
20.10
|
20.20
|
20.40
|
11.02
|
3,806,940
|
|
|
9/29/2017
|
+0.50 / +2.44%
|
20.60
|
21.00
|
20.35
|
21.00
|
20.69
|
11.46
|
3,283,510
|
|
|
|