|
Closing price on 12/19/2014
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
403,520 |
| Split-adjusted Price |
4.24 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.50
|
13.70
|
13.70
|
4.24
|
403,520
|
|
|
12/18/2014
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.70
|
13.80
|
13.80
|
4.27
|
1,573,800
|
|
|
12/17/2014
|
-0.50 / -3.50%
|
14.30
|
14.40
|
13.30
|
13.80
|
13.80
|
4.27
|
895,780
|
|
|
12/16/2014
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
4.43
|
648,290
|
|
|
12/15/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
4.58
|
396,470
|
|
|
12/12/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
4.58
|
283,310
|
|
|
12/11/2014
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.70
|
4.55
|
761,760
|
|
|
12/10/2014
|
+0.80 / +5.71%
|
13.90
|
14.80
|
13.80
|
14.80
|
14.80
|
4.58
|
897,120
|
|
|
12/9/2014
|
-1.00 / -6.67%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.00
|
4.34
|
686,560
|
|
|
12/8/2014
|
+0.30 / +2.04%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
4.65
|
1,417,940
|
|
|
12/5/2014
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
4.55
|
633,550
|
|
|
12/4/2014
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
4.62
|
684,610
|
|
|
12/3/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
4.68
|
950,920
|
|
|
12/2/2014
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
15.10
|
4.68
|
817,020
|
|
|
12/1/2014
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
4.58
|
983,500
|
|
|
11/28/2014
|
+0.20 / +1.34%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
4.68
|
1,164,420
|
|
|
11/27/2014
|
+0.60 / +4.20%
|
14.30
|
15.00
|
13.90
|
14.90
|
14.90
|
4.62
|
1,900,290
|
|
|
11/26/2014
|
+0.30 / +2.14%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.30
|
4.43
|
1,831,830
|
|
|
11/25/2014
|
+0.40 / +2.94%
|
13.60
|
14.10
|
13.60
|
14.00
|
14.00
|
4.34
|
708,360
|
|
|
11/24/2014
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.30
|
13.60
|
13.60
|
4.21
|
407,710
|
|
|
11/21/2014
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
4.24
|
777,650
|
|
|
11/20/2014
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.34
|
527,430
|
|
|
11/19/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
4.21
|
752,820
|
|
|
11/18/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
4.27
|
444,480
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
4.34
|
496,060
|
|
|
11/14/2014
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.34
|
457,890
|
|
|
11/13/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
4.40
|
593,100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
4.43
|
828,590
|
|
|
11/11/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
4.43
|
332,580
|
|
|
11/10/2014
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
4.40
|
636,160
|
|
|