|
|
Closing price on 12/29/2016
|
|
| Open |
11.95 |
| High |
12.15 |
| Low |
11.90 |
| Volume |
617,310 |
| Split-adjusted Price |
5.67 |
|
|
DXG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.90
|
12.00
|
12.01
|
5.67
|
617,310
|
|
|
12/28/2016
|
-0.30 / -2.45%
|
12.20
|
12.25
|
11.80
|
11.95
|
11.98
|
5.65
|
787,640
|
|
|
12/27/2016
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.05
|
12.25
|
12.18
|
5.79
|
515,190
|
|
|
12/26/2016
|
+0.50 / +4.22%
|
11.90
|
12.40
|
11.90
|
12.35
|
12.13
|
5.84
|
555,510
|
|
|
12/23/2016
|
-0.30 / -2.47%
|
12.05
|
12.25
|
11.65
|
11.85
|
11.92
|
5.60
|
1,651,270
|
|
|
12/22/2016
|
-0.40 / -3.19%
|
12.55
|
12.75
|
12.00
|
12.15
|
12.36
|
5.74
|
2,054,780
|
|
|
12/21/2016
|
-0.45 / -3.46%
|
13.00
|
13.10
|
12.55
|
12.55
|
12.80
|
5.93
|
1,163,810
|
|
|
12/20/2016
|
-0.30 / -2.26%
|
13.30
|
13.35
|
13.00
|
13.00
|
13.17
|
6.15
|
596,510
|
|
|
12/19/2016
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.32
|
6.29
|
1,329,110
|
|
|
12/16/2016
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.01
|
6.19
|
1,211,010
|
|
|
12/15/2016
|
+0.05 / +0.38%
|
12.90
|
13.15
|
12.80
|
13.05
|
12.99
|
6.17
|
568,400
|
|
|
12/14/2016
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.00
|
13.00
|
12.57
|
6.15
|
1,289,980
|
|
|
12/13/2016
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.00
|
12.20
|
12.28
|
5.77
|
1,877,640
|
|
|
12/12/2016
|
-0.35 / -2.70%
|
12.90
|
12.95
|
12.40
|
12.60
|
12.70
|
5.96
|
1,504,489
|
|
|
12/9/2016
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.95
|
12.95
|
13.01
|
6.12
|
6,482,922
|
|
|
12/8/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.95
|
13.00
|
13.03
|
6.15
|
2,613,390
|
|
|
12/7/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.85
|
13.00
|
13.00
|
6.15
|
1,299,430
|
|
|
12/6/2016
|
-0.25 / -1.89%
|
13.10
|
13.40
|
12.80
|
13.00
|
13.03
|
6.15
|
4,811,039
|
|
|
12/5/2016
|
-0.35 / -2.57%
|
13.60
|
13.70
|
13.25
|
13.25
|
13.41
|
6.26
|
719,420
|
|
|
12/2/2016
|
-0.05 / -0.37%
|
13.65
|
13.80
|
13.60
|
13.60
|
13.72
|
6.43
|
469,250
|
|
|
12/1/2016
|
+0.05 / +0.37%
|
13.60
|
13.90
|
13.60
|
13.65
|
13.68
|
6.45
|
168,660
|
|
|
11/30/2016
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.57
|
6.43
|
257,730
|
|
|
11/29/2016
|
-0.35 / -2.52%
|
13.80
|
13.90
|
13.50
|
13.55
|
13.65
|
6.41
|
1,153,160
|
|
|
11/28/2016
|
-0.15 / -1.07%
|
14.00
|
14.30
|
13.90
|
13.90
|
14.01
|
6.57
|
569,060
|
|
|
11/25/2016
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.95
|
14.05
|
14.00
|
6.64
|
458,600
|
|
|
11/24/2016
|
+0.25 / +1.81%
|
13.85
|
14.30
|
13.85
|
14.10
|
14.03
|
6.67
|
609,980
|
|
|
11/23/2016
|
-0.15 / -1.07%
|
14.15
|
14.15
|
13.80
|
13.85
|
13.94
|
6.55
|
1,223,170
|
|
|
11/22/2016
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.01
|
6.62
|
999,050
|
|
|
11/21/2016
|
-0.35 / -2.46%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
6.57
|
600,450
|
|
|
11/18/2016
|
+0.10 / +0.71%
|
14.25
|
14.35
|
14.15
|
14.25
|
14.24
|
6.74
|
934,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|